kabutan

Advance Create Co.,Ltd.(8798) Historical

8798
TSE Prime
Advance Create Co.,Ltd.
201
JPY
+1
(+0.50%)
Mar 16, 11:30 am JST
1.25
USD
Mar 15, 10:30 pm EDT
Result
PTS
outside of trading hours
200
Mar 16, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 27, 2025
451 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
Mar 16, 2026 201 202 199 201 +1 +0.50% 35,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 193 216 193 200 -1 -0.50% 471,100
Mar 6, 2026 207 218 181 201 -11 -5.19% 1,414,700
Feb 27, 2026 211 226 210 212 +1 +0.47% 594,800
Feb 20, 2026 212 231 204 211 -17 -7.46% 1,042,300
Feb 13, 2026 202 279 198 228 +30 +15.15% 4,656,900
Feb 6, 2026 201 207 189 198 +1 +0.51% 770,400
Jan 30, 2026 207 207 193 197 -12 -5.74% 843,000
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