Education
About Us
Working with TipRanks
Follow Us
ADVAN GROUP CO. LTD. (JP:7463)
:7463
Time Period
1Y
Events
Historical Prices
Rows:
Apr 23, 2025
815.00
823.00
812.00
815.00
815.00
+0.99%
51,800
1.02
Apr 22, 2025
803.00
811.00
797.00
807.00
807.00
+0.50%
51,100
1.01
Apr 21, 2025
788.00
806.00
783.00
803.00
803.00
+3.88%
119,100
2.42
Apr 18, 2025
757.00
773.00
757.00
773.00
773.00
+2.93%
36,700
0.75
Apr 17, 2025
741.00
754.00
738.00
751.00
751.00
+1.21%
30,100
0.61
Apr 16, 2025
746.00
750.00
741.00
742.00
742.00
-0.54%
35,200
0.72
Apr 15, 2025
742.00
751.00
739.00
746.00
746.00
+1.50%
35,800
0.74
Apr 14, 2025
745.00
746.00
735.00
735.00
735.00
-0.14%
100,100
2.12
Apr 11, 2025
736.00
739.00
719.00
736.00
736.00
-3.79%
145,300
3.22
Apr 10, 2025
789.00
790.00
761.00
765.00
765.00
+2.82%
87,500
1.99
Apr 09, 2025
751.00
752.00
732.00
744.00
744.00
-3.75%
89,600
2.08
Apr 08, 2025
760.00
780.00
756.00
773.00
773.00
+5.75%
135,400
3.29
Apr 07, 2025
750.00
750.00
721.00
731.00
731.00
-8.40%
182,400
4.70
Apr 04, 2025
820.00
824.00
788.00
798.00
798.00
-4.43%
129,100
3.46
Apr 03, 2025
835.00
840.00
826.00
835.00
835.00
-2.00%
71,900
1.97
Apr 02, 2025
863.00
864.00
850.00
852.00
852.00
-1.16%
48,800
1.35
Apr 01, 2025
868.00
868.00
859.00
862.00
862.00
+0.58%
50,500
1.42
Mar 31, 2025
875.00
875.00
854.00
857.00
857.00
-2.94%
86,600
2.50
Mar 28, 2025
880.00
891.00
876.00
883.00
883.00
-0.23%
77,500
2.30
Mar 27, 2025
901.00
909.00
891.00
905.00
885.00
+1.59%
179,000
5.72
Mar 26, 2025
902.00
911.00
896.00
911.00
890.87
+3.17%
126,000
4.25
Mar 25, 2025
910.00
913.00
902.00
903.00
883.04
+1.36%
88,200
3.11
Mar 24, 2025
917.00
925.00
906.00
911.00
890.87
+1.26%
90,800
3.31
Mar 21, 2025
910.00
922.00
910.00
920.00
899.67
+3.16%
43,300
1.60
Mar 19, 2025
906.00
917.00
906.00
912.00
891.84
+2.48%
31,800
1.17
Mar 18, 2025
908.00
917.00
907.00
910.00
889.89
+2.82%
32,300
1.20
Mar 17, 2025
907.00
915.00
900.00
905.00
885.00
+2.26%
51,900
1.97
Mar 14, 2025
904.00
909.00
898.00
905.00
885.00
+1.59%
53,500
2.08
Mar 13, 2025
912.00
917.00
905.00
911.00
890.87
+2.15%
34,500
1.36
Mar 12, 2025
908.00
917.00
908.00
912.00
891.84
+2.37%
23,600
0.93
Mar 11, 2025
913.00
918.00
907.00
911.00
890.87
+1.15%
26,700
1.05
Mar 10, 2025
925.00
927.00
915.00
921.00
900.65
+1.93%
20,100
0.79
Mar 07, 2025
918.00
924.00
900.00
924.00
903.58
+2.82%
34,500
1.36
Mar 06, 2025
906.00
922.00
902.00
919.00
898.69
+4.77%
27,300
1.09
Mar 05, 2025
910.00
910.00
896.00
897.00
877.18
+1.36%
42,400
1.72
Mar 04, 2025
911.00
911.00
896.00
905.00
885.00
+1.70%
20,200
0.83
Mar 03, 2025
911.00
917.00
901.00
910.00
889.89
+3.17%
40,400
1.68
Feb 28, 2025
908.00
915.00
895.00
902.00
882.07
+0.26%
44,800
1.90
Feb 27, 2025
900.00
921.00
898.00
920.00
899.67
+4.77%
22,200
0.95
Feb 26, 2025
901.00
901.00
890.00
898.00
878.15
+1.25%
53,300
2.35
Feb 25, 2025
905.00
912.00
897.00
907.00
886.96
+1.14%
49,800
2.26
Feb 21, 2025
915.00
917.00
904.00
917.00
896.73
+2.48%
29,200
1.34
Feb 20, 2025
932.00
946.00
914.00
915.00
894.78
+0.39%
53,300
2.52
Feb 19, 2025
942.00
945.00
932.00
932.00
911.40
+1.39%
15,100
0.71
Feb 18, 2025
936.00
945.00
928.00
940.00
919.23
+2.92%
27,600
1.31
Feb 17, 2025
949.00
952.00
934.00
934.00
913.36
+0.75%
20,500
0.95
Feb 14, 2025
961.00
961.00
947.00
948.00
927.05
+0.88%
20,400
0.95
Feb 13, 2025
958.00
970.00
958.00
961.00
939.76
+2.79%
11,300
0.52
Feb 12, 2025
965.00
965.00
956.00
956.00
934.87
+1.52%
12,100
0.55
Feb 10, 2025
975.00
975.00
958.00
963.00
941.72
+0.49%
27,000
1.20
Rows: