kabutan

Advance Create Co.,Ltd.(8798) Historical

8798
TSE Prime
Advance Create Co.,Ltd.
195
JPY
-1
(-0.51%)
Jan 29, 3:30 pm JST
1.27
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 220 222 209 209 -10 -4.57% 721,000
Jan 16, 2026 224 230 208 219 -3 -1.35% 987,600
Jan 9, 2026 343 350 220 222 -65 -22.65% 4,243,500
Dec 30, 2025 161 287 160 287 +130 +82.80% 2,873,100
Dec 26, 2025 159 169 157 157 -3 -1.88% 1,047,800
Dec 19, 2025 185 186 152 160 -25 -13.51% 1,343,300
Dec 12, 2025 199 200 183 185 -14 -7.04% 792,300
Dec 5, 2025 251 251 198 199 -52 -20.72% 739,100
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