TipRanks
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
Oct 29, 2026
499.00
500.00
491.00
493.00
493.00
-1.00%
12,300
0.41
Oct 28, 2026
497.00
500.00
492.00
498.00
498.00
+0.20%
8,500
0.28
Oct 27, 2026
501.00
501.00
497.00
497.00
497.00
-0.40%
3,000
0.10
Oct 26, 2026
498.00
501.00
496.00
499.00
499.00
-0.20%
4,700
0.14
Oct 23, 2026
510.00
510.00
493.00
500.00
500.00
-0.99%
21,200
0.64
Oct 22, 2026
510.00
516.00
505.00
505.00
505.00
-0.98%
38,000
1.16
Oct 21, 2026
507.00
510.00
502.00
510.00
510.00
+1.39%
23,200
0.70
Oct 20, 2026
510.00
510.00
498.00
503.00
503.00
-1.37%
11,200
0.34
Oct 19, 2026
511.00
511.00
503.00
510.00
510.00
-0.20%
24,100
0.71
Oct 16, 2026
500.00
511.00
500.00
511.00
511.00
+2.20%
38,600
1.13
Oct 15, 2026
499.00
501.00
495.00
500.00
500.00
+0.20%
11,800
0.35
Oct 14, 2026
501.00
505.00
495.00
499.00
499.00
-1.19%
12,000
0.35
Oct 13, 2026
502.00
505.00
498.00
505.00
505.00
0.00%
11,200
0.32
Oct 12, 2026
505.00
505.00
492.00
505.00
505.00
0.00%
0
0.00
Oct 09, 2026
496.00
505.00
492.00
505.00
505.00
+1.00%
77,800
2.27
Oct 08, 2026
506.00
506.00
485.00
500.00
500.00
-0.99%
136,800
4.20
Oct 07, 2026
501.00
505.00
498.00
505.00
505.00
+1.00%
8,700
0.27
Oct 06, 2026
501.00
501.00
496.00
500.00
500.00
+1.01%
13,000
0.40
Oct 05, 2026
510.00
510.00
495.00
495.00
495.00
-2.37%
34,100
1.06
Oct 02, 2026
510.00
512.00
504.00
507.00
507.00
-1.36%
33,200
1.03
Oct 01, 2026
510.00
516.00
510.00
514.00
514.00
+0.98%
17,600
0.52
Sep 30, 2026
510.00
517.00
509.00
509.00
509.00
-0.20%
21,900
0.65
Sep 29, 2026
517.00
519.00
504.00
510.00
510.00
-1.73%
50,100
1.48
Sep 28, 2026
529.00
537.00
518.00
519.00
519.00
-1.89%
46,600
1.40
Sep 25, 2026
518.00
529.00
517.00
529.00
529.00
+1.34%
17,800
0.53
Sep 24, 2026
535.00
535.00
521.00
522.00
522.00
-2.43%
47,300
1.39
Sep 23, 2026
529.00
535.00
521.00
535.00
535.00
0.00%
0
0.00
Sep 22, 2026
529.00
535.00
521.00
535.00
535.00
0.00%
0
0.00
Sep 21, 2026
529.00
535.00
521.00
535.00
535.00
0.00%
0
0.00
Sep 18, 2026
529.00
535.00
521.00
535.00
535.00
+1.33%
48,000
1.42
Sep 17, 2026
530.00
530.00
517.00
528.00
528.00
+0.57%
9,100
0.27
Sep 16, 2026
518.00
532.00
512.00
525.00
525.00
+0.96%
49,300
1.44
Sep 15, 2026
501.00
520.00
500.00
520.00
520.00
+3.17%
52,900
1.58
Sep 14, 2026
492.00
504.00
484.00
504.00
504.00
+2.65%
30,000
0.89
Sep 11, 2026
490.00
493.00
485.00
491.00
491.00
-0.20%
20,000
0.59
Sep 10, 2026
503.00
504.00
489.00
492.00
492.00
-2.77%
72,300
2.17
Sep 09, 2026
497.00
506.00
495.00
506.00
506.00
+2.02%
12,100
0.36
Sep 08, 2026
504.00
505.00
496.00
496.00
496.00
-1.59%
31,800
0.95
Sep 07, 2026
492.00
504.00
491.00
504.00
504.00
+2.44%
39,000
1.17
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
Rows:
50