Advance Create Co.,Ltd.(8798) Historical

52 Week High Feb 19, 2025

585 JPY

52 Week Low Dec 19, 2025

152 JPY

Yearly High Feb 19, 2025

585 JPY

Yearly Low Dec 19, 2025

152 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	207	207	193	195	-14	-6.70%	894,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	209	-4.57%	215	721,000	0	725,100	ー
Jan 16, 2026	219	-1.35%	217	987,600	0	719,400	ー
Jan 9, 2026	222	-22.65%	276	4,243,500	0	666,300	ー
Dec 30, 2025	287	+82.80%	243	2,873,100	ー	ー	ー
Dec 26, 2025	157	-1.88%	161	1,047,800	0	530,700	ー
Dec 19, 2025	160	-13.51%	166	1,343,300	0	446,100	ー
Dec 12, 2025	185	-7.04%	189	792,300	0	398,100	ー
Dec 5, 2025	199	-20.72%	214	739,100	0	397,100	ー
Nov 28, 2025	251	+20.10%	228	763,400	0	304,100	ー
Nov 21, 2025	209	-24.82%	222	743,200	0	268,000	ー
Nov 14, 2025	278	+6.11%	276	251,300	0	290,800	ー
Nov 7, 2025	262	-1.13%	258	187,600	0	285,200	ー
Oct 31, 2025	265	-1.49%	264	222,300	0	292,700	ー
Oct 24, 2025	269	+1.51%	269	245,400	0	287,300	ー
Oct 17, 2025	265	-8.62%	274	254,000	0	283,700	ー
Oct 10, 2025	290	+2.84%	284	333,900	0	332,200	ー
Oct 3, 2025	282	-12.15%	294	515,800	0	336,200	ー
Sep 26, 2025	321	+3.88%	312	276,100	0	275,900	ー
Sep 19, 2025	309	-3.44%	312	288,000	0	277,100	ー
Sep 12, 2025	320	-4.48%	334	516,400	0	180,100	ー