kabutan

Advance Create Co.,Ltd.(8798) Historical

8798
TSE Prime
Advance Create Co.,Ltd.
180
JPY
+3
(+1.69%)
Apr 30, 1:01 pm JST
1.12
USD
Apr 30, 12:01 am EDT
Result
PTS
outside of trading hours
179
Apr 30, 12:57 pm 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 Jan 5, 2026
350 JPY
Yearly Low Apr 27, 2026
176 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 178 182 176 180 +2 +1.12% 159,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 189 193 177 178 -11 -5.82% 279,400
Apr 17, 2026 181 195 181 189 +6 +3.28% 316,800
Apr 10, 2026 196 205 182 183 -13 -6.63% 764,500
Apr 3, 2026 189 206 186 196 0 0.00% 390,100
Mar 27, 2026 193 199 190 196 -2 -1.01% 376,000
Mar 19, 2026 201 205 196 198 -2 -1.00% 241,300
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