tiprankstipranks
Advantage Risk Management Co., Ltd. (JP:8769)
:8769
Japanese Market
8769
Advantage Risk Management Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:8769 full AI Analyst Report?

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

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
491.00
496.00
490.00
492.00
492.00
+0.20%
30,000
0.91
Sep 03, 2026
501.00
501.00
490.00
491.00
491.00
-2.00%
29,700
0.90
Sep 02, 2026
506.00
508.00
495.00
501.00
501.00
-1.18%
24,900
0.76
Sep 01, 2026
506.00
509.00
501.00
507.00
507.00
-0.20%
18,700
0.57
Aug 31, 2026
502.00
508.00
502.00
508.00
508.00
+0.40%
18,400
0.56
Aug 28, 2026
500.00
507.00
496.00
506.00
506.00
+1.00%
18,400
0.55
Aug 27, 2026
504.00
504.00
498.00
501.00
501.00
0.00%
8,800
0.26
Aug 26, 2026
504.00
505.00
499.00
501.00
501.00
+0.20%
29,400
0.85
Aug 25, 2026
500.00
500.00
495.00
500.00
500.00
-0.20%
6,900
0.20
Aug 24, 2026
503.00
504.00
500.00
501.00
501.00
0.00%
5,300
0.15
Aug 21, 2026
500.00
501.00
497.00
501.00
501.00
+0.20%
3,900
0.10
Aug 20, 2026
492.00
500.00
492.00
500.00
500.00
+0.81%
14,700
0.39
Aug 19, 2026
496.00
496.00
485.00
496.00
496.00
-0.60%
37,100
1.00
Aug 18, 2026
501.00
503.00
494.00
499.00
499.00
-0.60%
19,700
0.53
Aug 17, 2026
495.00
510.00
490.00
502.00
502.00
-4.20%
93,700
2.56
Aug 14, 2026
524.00
531.00
514.00
524.00
524.00
-0.19%
88,400
2.43
Aug 13, 2026
504.00
525.00
500.00
525.00
525.00
+4.17%
138,600
3.75
Aug 12, 2026
502.00
509.00
500.00
504.00
504.00
+0.80%
68,500
1.88
Aug 11, 2026
500.00
510.00
491.00
500.00
500.00
0.00%
0
0.00
Aug 10, 2026
493.00
510.00
491.00
500.00
500.00
+1.63%
46,800
1.26
Aug 07, 2026
497.00
498.00
491.00
492.00
492.00
-1.01%
11,900
0.32
Aug 06, 2026
495.00
499.00
493.00
497.00
497.00
-0.20%
6,400
0.16
Aug 05, 2026
493.00
498.00
493.00
498.00
498.00
+1.22%
3,000
0.08
Aug 04, 2026
500.00
502.00
488.00
492.00
492.00
-1.40%
42,200
1.04
Aug 03, 2026
525.00
525.00
498.00
499.00
499.00
-5.13%
30,300
0.76
Jul 31, 2026
523.00
528.00
519.00
526.00
526.00
+0.38%
62,900
1.61
Jul 30, 2026
511.00
527.00
511.00
524.00
524.00
+0.77%
37,100
0.96
Jul 29, 2026
502.00
529.00
499.00
520.00
520.00
+3.59%
90,900
2.43
Jul 28, 2026
518.00
518.00
502.00
502.00
502.00
-2.71%
51,800
1.39
Jul 27, 2026
523.00
523.00
513.00
516.00
516.00
-1.34%
26,900
0.73
Jul 24, 2026
507.00
523.00
507.00
523.00
523.00
+1.75%
43,500
1.20
Jul 23, 2026
514.00
514.00
509.00
514.00
514.00
0.00%
9,600
0.26
Jul 22, 2026
503.00
514.00
498.00
514.00
514.00
+2.19%
74,200
2.11
Jul 21, 2026
490.00
504.00
490.00
503.00
503.00
+3.50%
47,500
1.37
Jul 20, 2026
486.00
509.00
482.00
486.00
486.00
0.00%
0
0.00
Jul 17, 2026
502.00
509.00
482.00
486.00
486.00
-3.19%
56,600
1.67
Jul 16, 2026
498.00
502.00
497.00
502.00
502.00
+0.80%
8,500
0.25
Jul 15, 2026
512.00
512.00
498.00
498.00
498.00
-2.54%
46,900
1.36
Jul 14, 2026
508.00
511.00
504.00
511.00
511.00
+0.99%
13,000
0.38
Jul 13, 2026
508.00
514.00
498.00
506.00
506.00
-0.20%
32,800
0.96
Jul 10, 2026
506.00
507.00
503.00
507.00
507.00
+0.20%
4,600
0.13
Jul 09, 2026
505.00
506.00
500.00
506.00
506.00
+0.40%
6,200
0.18
Jul 08, 2026
518.00
518.00
499.00
504.00
504.00
-2.89%
18,800
0.54
Jul 07, 2026
520.00
520.00
507.00
519.00
519.00
0.00%
42,200
1.23
Jul 06, 2026
515.00
521.00
505.00
519.00
519.00
+1.17%
97,400
2.83
Jul 03, 2026
506.00
515.00
503.00
513.00
513.00
+1.58%
23,200
0.68
Jul 02, 2026
497.00
505.00
488.00
505.00
505.00
+1.61%
69,600
2.02
Jul 01, 2026
492.00
497.00
489.00
497.00
497.00
+1.22%
10,600
0.29
Jun 30, 2026
491.00
491.00
484.00
491.00
491.00
+0.20%
22,600
0.61
Jun 29, 2026
482.00
491.00
480.00
490.00
490.00
0.00%
90,300
2.40
Rows:
50