kabutan

Advance Create Co.,Ltd.(8798) Historical

8798
TSE Prime
Advance Create Co.,Ltd.
199
JPY
-2
(-1.00%)
Dec 5, 2:24 pm JST
1.28
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
199.9
Dec 5, 1:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2025
585 JPY
52 Week Low Dec 4, 2025
198 JPY
Yearly High Feb 19, 2025
585 JPY
Yearly Low Dec 4, 2025
198 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 251 251 198 199 -52 -20.72% 718,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 209 269 200 251 +42 +20.10% 763,400
Nov 21, 2025 280 280 204 209 -69 -24.82% 743,200
Nov 14, 2025 258 289 258 278 +16 +6.11% 251,300
Nov 7, 2025 263 267 246 262 -3 -1.13% 187,600
Oct 31, 2025 269 275 255 265 -4 -1.49% 222,300
Oct 24, 2025 267 282 262 269 +4 +1.51% 245,400
Oct 17, 2025 286 287 261 265 -25 -8.62% 254,000
Oct 10, 2025 285 292 279 290 +8 +2.84% 333,900
Oct 3, 2025 315 316 277 282 -39 -12.15% 515,800
Sep 26, 2025 301 336 301 321 +12 +3.88% 276,100
Sep 19, 2025 317 322 305 309 -11 -3.44% 288,000
Sep 12, 2025 335 353 320 320 -15 -4.48% 516,400
Sep 5, 2025 362 370 326 335 -25 -6.94% 462,900
Aug 29, 2025 378 392 340 360 -26 -6.74% 1,164,500
Aug 22, 2025 313 394 312 386 +73 +23.32% 1,296,100
Aug 15, 2025 305 331 299 313 +6 +1.95% 307,200
Aug 8, 2025 275 333 275 307 +24 +8.48% 759,600
Aug 1, 2025 285 285 270 283 -2 -0.70% 255,800
Jul 25, 2025 333 343 285 285 -43 -13.11% 776,100
Jul 18, 2025 272 328 247 328 +53 +19.27% 579,900