ADVAN GROUP CO. LTD. (JP:7463)
:7463
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
985.00
996.00
970.00
989.00
989.00
+4.88%
112,300
2.12
Apr 06, 2026
944.00
952.00
942.00
943.00
943.00
-0.11%
24,700
0.47
Apr 03, 2026
938.00
949.00
938.00
944.00
944.00
+0.64%
28,400
0.54
Apr 02, 2026
944.00
950.00
936.00
938.00
938.00
+0.54%
25,700
0.49
Apr 01, 2026
932.00
941.00
930.00
933.00
933.00
+1.52%
49,300
0.95
Mar 31, 2026
919.00
932.00
914.00
919.00
919.00
-0.43%
50,000
0.97
Mar 30, 2026
898.00
926.00
896.00
923.00
923.00
-0.32%
114,700
2.32
Mar 27, 2026
955.00
955.00
937.00
946.00
926.00
-0.53%
191,700
4.10
Mar 26, 2026
949.00
953.00
946.00
951.00
930.89
+0.21%
117,400
2.59
Mar 25, 2026
932.00
949.00
932.00
949.00
928.94
+3.38%
78,700
1.77
Mar 24, 2026
936.00
936.00
917.00
918.00
898.59
-0.33%
68,000
1.56
Mar 23, 2026
926.00
939.00
912.00
921.00
901.53
-3.56%
108,100
2.56
Mar 20, 2026
955.00
955.00
926.00
955.00
934.81
0.00%
0
0.00
Mar 19, 2026
931.00
955.00
926.00
955.00
934.81
+0.95%
121,700
2.92
Mar 18, 2026
925.00
946.00
924.00
946.00
926.00
+2.71%
38,300
0.92
Mar 17, 2026
917.00
928.00
917.00
921.00
901.53
+0.66%
39,600
0.96
Mar 16, 2026
925.00
927.00
914.00
915.00
895.66
-1.08%
67,500
1.67
Mar 13, 2026
926.00
936.00
924.00
925.00
905.44
-0.86%
49,200
1.23
Mar 12, 2026
935.00
938.00
927.00
933.00
913.27
-0.85%
54,300
1.37
Mar 11, 2026
953.00
953.00
941.00
941.00
921.11
-0.74%
48,000
1.22
Mar 10, 2026
955.00
957.00
946.00
948.00
927.96
+0.53%
38,100
0.97
Mar 09, 2026
930.00
948.00
921.00
943.00
923.06
-1.57%
97,500
2.57
Mar 06, 2026
949.00
958.00
944.00
958.00
937.75
-0.10%
57,200
1.53
Mar 05, 2026
963.00
968.00
950.00
959.00
938.73
+2.35%
36,400
0.98
Mar 04, 2026
968.00
968.00
934.00
937.00
917.19
-4.09%
78,400
2.15
Mar 03, 2026
997.00
997.00
977.00
977.00
956.34
-2.59%
44,600
1.23
Mar 02, 2026
1,003.00
1,017.00
995.00
1,003.00
981.79
-1.18%
42,600
1.18
Feb 27, 2026
1,017.00
1,019.00
1,006.00
1,015.00
993.54
-0.20%
45,900
1.29
Feb 26, 2026
1,039.00
1,054.00
1,012.00
1,017.00
995.50
-1.93%
68,300
1.95
Feb 25, 2026
1,031.00
1,046.00
1,028.00
1,037.00
1,015.08
+0.68%
55,000
1.59
Feb 24, 2026
1,005.00
1,032.00
996.00
1,030.00
1,008.22
+3.00%
63,300
1.87
Feb 23, 2026
1,000.00
1,013.00
1,000.00
1,000.00
978.86
0.00%
0
0.00
Feb 20, 2026
1,001.00
1,013.00
1,000.00
1,000.00
978.86
-0.89%
26,600
0.78
Feb 19, 2026
1,018.00
1,018.00
987.00
1,009.00
987.67
-0.88%
54,800
1.65
Feb 18, 2026
1,021.00
1,030.00
1,005.00
1,018.00
996.48
-0.78%
56,000
1.70
Feb 17, 2026
1,021.00
1,032.00
1,014.00
1,026.00
1,004.31
+0.39%
57,500
1.78
Feb 16, 2026
996.00
1,022.00
993.00
1,022.00
1,000.39
+2.20%
67,800
2.14
Feb 13, 2026
989.00
1,000.00
983.00
1,000.00
978.86
+1.11%
75,200
2.43
Feb 12, 2026
970.00
991.00
970.00
989.00
968.09
+2.17%
31,900
1.04
Feb 11, 2026
968.00
972.00
949.00
968.00
947.53
0.00%
0
0.00
Feb 10, 2026
952.00
972.00
949.00
968.00
947.53
+2.00%
37,100
1.21
Feb 09, 2026
963.00
963.00
945.00
949.00
928.94
-0.11%
34,500
1.13
Feb 06, 2026
955.00
960.00
939.00
950.00
929.92
-0.94%
55,700
1.86
Feb 05, 2026
958.00
967.00
952.00
959.00
938.73
+1.37%
30,600
1.02
Feb 04, 2026
958.00
958.00
942.00
946.00
926.00
-0.94%
27,000
0.90
Feb 03, 2026
933.00
957.00
927.00
955.00
934.81
+4.03%
86,200
2.97
Feb 02, 2026
943.00
946.00
918.00
918.00
898.59
-3.16%
97,900
3.47
Jan 30, 2026
945.00
948.00
938.00
948.00
927.96
0.00%
44,600
1.61
Jan 29, 2026
973.00
973.00
948.00
948.00
927.96
-2.47%
56,300
2.09
Jan 28, 2026
979.00
989.00
972.00
972.00
951.45
-0.72%
38,200
1.42
Rows: