Want to see JP:8798 full AI Analyst Report?
Advance Create Co., Ltd. (8798) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 74.00 | 75.00 | 70.00 | 74.00 | 74.00 | +7.25% | 80,800 | 0.41 |
| Oct 29, 2026 | 71.00 | 88.00 | 69.00 | 69.00 | 69.00 | -2.82% | 698,200 | 3.75 |
| Oct 28, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | +0.00% | 31,900 | 0.17 |
| Oct 27, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | +1.43% | 55,200 | 0.30 |
| Oct 26, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 46,700 | 0.25 |
| Oct 23, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | +0.00% | 54,200 | 0.29 |
| Oct 22, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 190,800 | 1.03 |
| Oct 21, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | +2.78% | 43,000 | 0.23 |
| Oct 20, 2026 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | -5.26% | 123,800 | 0.68 |
| Oct 19, 2026 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | +2.70% | 50,100 | 0.27 |
| Oct 16, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | +1.37% | 43,700 | 0.24 |
| Oct 15, 2026 | 72.00 | 76.00 | 70.00 | 73.00 | 73.00 | -1.35% | 99,300 | 0.54 |
| Oct 14, 2026 | 72.00 | 77.00 | 70.00 | 74.00 | 74.00 | +5.71% | 127,300 | 0.70 |
| Oct 13, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 55,200 | 0.30 |
| Oct 12, 2026 | 72.00 | 73.00 | 69.00 | 72.00 | 72.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 69.00 | 73.00 | 69.00 | 72.00 | 72.00 | +4.35% | 112,000 | 0.62 |
| Oct 08, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 194,700 | 1.09 |
| Oct 07, 2026 | 70.00 | 79.00 | 69.00 | 70.00 | 70.00 | -2.78% | 530,900 | 3.09 |
| Oct 06, 2026 | 72.00 | 73.00 | 69.00 | 72.00 | 72.00 | +1.41% | 291,200 | 1.73 |
| Oct 05, 2026 | 87.00 | 88.00 | 66.00 | 71.00 | 71.00 | -19.32% | 1,558,100 | 10.80 |
| Oct 02, 2026 | 94.00 | 106.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,734,000 | 14.77 |
| Oct 01, 2026 | 105.00 | 105.00 | 87.00 | 89.00 | 89.00 | -15.24% | 795,200 | 7.31 |
| Sep 30, 2026 | 120.00 | 120.00 | 103.00 | 105.00 | 105.00 | -15.32% | 642,700 | 6.41 |
| Sep 29, 2026 | 131.00 | 132.00 | 120.00 | 124.00 | 124.00 | -6.77% | 246,800 | 2.35 |
| Sep 28, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -0.75% | 106,900 | 0.86 |
| Sep 25, 2026 | 141.00 | 142.00 | 132.00 | 134.00 | 134.00 | -4.29% | 245,300 | 2.04 |
| Sep 24, 2026 | 137.00 | 147.00 | 135.00 | 140.00 | 140.00 | -19.54% | 857,500 | 7.98 |
| Sep 23, 2026 | 136.00 | 184.00 | 136.00 | 174.00 | 174.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 136.00 | 184.00 | 136.00 | 174.00 | 174.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 136.00 | 184.00 | 136.00 | 174.00 | 174.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 136.00 | 184.00 | 136.00 | 174.00 | 174.00 | +27.94% | 2,096,500 | 26.74 |
| Sep 17, 2026 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | -0.73% | 34,500 | 0.44 |
| Sep 16, 2026 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | +0.00% | 13,500 | 0.17 |
| Sep 15, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | +0.74% | 11,400 | 0.14 |
| Sep 14, 2026 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | +2.26% | 37,500 | 0.47 |
| Sep 11, 2026 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | +0.00% | 40,900 | 0.51 |
| Sep 10, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | +0.00% | 21,900 | 0.27 |
| Sep 09, 2026 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 19,000 | 0.22 |
| Sep 08, 2026 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 21,800 | 0.25 |
| Sep 07, 2026 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 23,400 | 0.27 |
| Sep 04, 2026 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | -0.72% | 16,100 | 0.18 |
| Sep 03, 2026 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | +2.96% | 23,500 | 0.26 |
| Sep 02, 2026 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | -0.74% | 41,700 | 0.47 |
| Sep 01, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | 46,400 | 0.52 |
| Aug 31, 2026 | 139.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.13% | 29,000 | 0.31 |
| Aug 28, 2026 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | +0.71% | 57,700 | 0.61 |
| Aug 27, 2026 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | -4.11% | 60,400 | 0.64 |
| Aug 26, 2026 | 147.00 | 147.00 | 142.00 | 146.00 | 146.00 | +2.10% | 42,400 | 0.44 |
| Aug 25, 2026 | 143.00 | 147.00 | 143.00 | 143.00 | 143.00 | +0.00% | 26,600 | 0.27 |
| Aug 24, 2026 | 143.00 | 148.00 | 143.00 | 143.00 | 143.00 | +2.14% | 30,600 | 0.25 |
