kabutan

ADVAN GROUP CO., LTD.(7463) Historical

7463
TSE Standard
ADVAN GROUP CO., LTD.
948
JPY
-24
(-2.47%)
Jan 29, 3:30 pm JST
6.19
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
1,022 JPY
52 Week Low Apr 11, 2025
719 JPY
Yearly High Jan 28, 2025
1,033 JPY
Yearly Low Apr 11, 2025
719 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 993 997 948 948 -45 -4.53% 266,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 986 1,008 970 993 +6 +0.61% 221,400
Jan 16, 2026 955 988 942 987 +56 +6.02% 176,500
Jan 9, 2026 916 937 916 931 +16 +1.75% 114,800
Dec 30, 2025 919 920 911 915 +5 +0.55% 46,800
Dec 26, 2025 907 924 902 910 +6 +0.66% 145,900
Dec 19, 2025 898 908 884 904 +9 +1.01% 114,200
Dec 12, 2025 875 895 872 895 +23 +2.64% 134,400
Dec 5, 2025 884 888 870 872 -21 -2.35% 136,300
Nov 28, 2025 884 893 875 893 +9 +1.02% 92,000
Nov 21, 2025 879 885 863 884 +6 +0.68% 131,600
Nov 14, 2025 867 885 862 878 +10 +1.15% 104,100
Nov 7, 2025 863 870 844 868 +5 +0.58% 121,800
Oct 31, 2025 880 885 838 863 -16 -1.82% 483,800
Oct 24, 2025 875 885 867 879 +12 +1.38% 220,400
Oct 17, 2025 879 900 865 867 +18 +2.12% 221,700
Oct 10, 2025 872 881 847 849 -11 -1.28% 222,500
Oct 3, 2025 901 901 848 860 -52 -5.70% 175,700
Sep 26, 2025 912 920 901 912 0 0.00% 144,100
Sep 19, 2025 929 936 912 912 -17 -1.83% 100,600
Sep 12, 2025 935 961 928 929 -4 -0.43% 186,000