tiprankstipranks
Trending News
More News >
Advantage Risk Management Co., Ltd. (JP:8769)
:8769
Japanese Market
Advertisement

Advantage Risk Management Co., Ltd. (8769) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
631.00
635.00
589.00
595.00
595.00
-5.10%
138,400
2.78
Oct 17, 2025
601.00
627.00
601.00
627.00
627.00
+3.98%
116,800
2.41
Oct 16, 2025
590.00
612.00
590.00
603.00
603.00
+2.03%
95,500
2.00
Oct 15, 2025
590.00
597.00
588.00
591.00
591.00
+0.51%
69,400
1.48
Oct 14, 2025
578.00
592.00
575.00
588.00
588.00
+1.03%
102,400
2.25
Oct 10, 2025
572.00
586.00
572.00
582.00
582.00
+2.11%
97,700
2.20
Oct 09, 2025
574.00
581.00
565.00
570.00
570.00
-0.70%
47,300
1.08
Oct 08, 2025
568.00
577.00
561.00
574.00
574.00
+0.70%
26,200
0.60
Oct 07, 2025
575.00
575.00
562.00
570.00
570.00
-0.52%
58,500
1.36
Oct 06, 2025
566.00
577.00
560.00
573.00
573.00
+1.42%
23,400
0.53
Oct 03, 2025
557.00
568.00
557.00
565.00
565.00
+0.53%
19,700
0.44
Oct 02, 2025
565.00
567.00
555.00
562.00
562.00
-0.18%
40,800
0.93
Oct 01, 2025
579.00
580.00
562.00
563.00
563.00
-2.93%
80,200
1.86
Sep 30, 2025
579.00
582.00
575.00
580.00
580.00
+0.17%
23,500
0.55
Sep 29, 2025
584.00
584.00
579.00
579.00
579.00
-0.86%
18,400
0.43
Sep 26, 2025
580.00
588.00
577.00
584.00
584.00
+0.86%
32,300
0.76
Sep 25, 2025
580.00
580.00
576.00
579.00
579.00
-0.17%
24,100
0.57
Sep 24, 2025
584.00
585.00
580.00
580.00
580.00
-0.51%
23,900
0.56
Sep 22, 2025
588.00
590.00
581.00
583.00
583.00
-0.34%
24,000
0.56
Sep 19, 2025
598.00
598.00
582.00
585.00
585.00
-1.68%
83,800
2.01
Sep 18, 2025
586.00
595.00
583.00
595.00
595.00
+1.71%
54,600
1.33
Sep 17, 2025
585.00
588.00
582.00
585.00
585.00
-0.85%
24,400
0.60
Sep 16, 2025
593.00
596.00
584.00
590.00
590.00
-0.34%
75,100
1.87
Sep 12, 2025
593.00
594.00
584.00
592.00
592.00
-0.17%
58,800
1.48
Sep 11, 2025
600.00
600.00
593.00
593.00
593.00
-1.33%
27,800
0.70
Sep 10, 2025
597.00
609.00
591.00
601.00
601.00
+1.35%
65,200
1.66
Sep 09, 2025
606.00
608.00
590.00
593.00
593.00
-1.98%
79,000
2.06
Sep 08, 2025
603.00
605.00
600.00
605.00
605.00
+0.33%
22,700
0.59
Sep 05, 2025
596.00
604.00
596.00
603.00
603.00
+1.34%
17,100
0.44
Sep 04, 2025
602.00
606.00
595.00
595.00
595.00
-1.16%
36,900
0.96
Sep 03, 2025
611.00
611.00
601.00
602.00
602.00
-0.99%
18,400
0.47
Sep 02, 2025
609.00
613.00
606.00
608.00
608.00
0.00%
18,500
0.47
Sep 01, 2025
598.00
614.00
598.00
608.00
608.00
+2.36%
64,100
1.63
Aug 29, 2025
593.00
597.00
590.00
594.00
594.00
+0.34%
19,400
0.49
Aug 28, 2025
586.00
592.00
583.00
592.00
592.00
+1.02%
17,800
0.45
Aug 27, 2025
597.00
597.00
584.00
586.00
586.00
-1.35%
58,500
1.50
Aug 26, 2025
600.00
600.00
592.00
594.00
594.00
-0.67%
15,300
0.39
Aug 25, 2025
599.00
600.00
590.00
598.00
598.00
+0.67%
33,900
0.86
Aug 22, 2025
599.00
599.00
591.00
594.00
594.00
-0.83%
33,200
0.84
Aug 21, 2025
597.00
599.00
590.00
599.00
599.00
+0.67%
33,900
0.85
Aug 20, 2025
598.00
601.00
590.00
595.00
595.00
-0.34%
55,500
1.37
Aug 19, 2025
604.00
605.00
593.00
597.00
597.00
-1.00%
42,500
1.02
Aug 18, 2025
595.00
609.00
595.00
603.00
603.00
+1.34%
58,100
1.32
Aug 15, 2025
618.00
623.00
576.00
595.00
595.00
-3.57%
182,700
3.83
Aug 14, 2025
610.00
625.00
607.00
617.00
617.00
+6.93%
187,000
4.07
Aug 13, 2025
583.00
589.00
576.00
577.00
577.00
-0.69%
63,300
1.40
Aug 12, 2025
585.00
585.00
574.00
581.00
581.00
-0.34%
61,300
1.37
Aug 08, 2025
587.00
587.00
578.00
583.00
583.00
-0.17%
18,000
0.40
Aug 07, 2025
579.00
584.00
575.00
584.00
584.00
+0.86%
14,600
0.32
Aug 06, 2025
585.00
590.00
574.00
579.00
579.00
-1.53%
71,500
1.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis