Advance Create Co., Ltd. (8798.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:59PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,079.00 | 1,080.00 | 1,070.00 | 1,072.00 | 1,072.00 | 13,200 |
| 27 June 2024 | 1,066.00 | 1,083.00 | 1,066.00 | 1,080.00 | 1,080.00 | 47,600 |
| 26 June 2024 | 1,070.00 | 1,071.00 | 1,056.00 | 1,070.00 | 1,070.00 | 28,900 |
| 25 June 2024 | 1,069.00 | 1,072.00 | 1,060.00 | 1,067.00 | 1,067.00 | 35,000 |
| 24 June 2024 | 1,065.00 | 1,069.00 | 1,061.00 | 1,064.00 | 1,064.00 | 18,600 |
| 21 June 2024 | 1,065.00 | 1,073.00 | 1,061.00 | 1,061.00 | 1,061.00 | 14,400 |
| 20 June 2024 | 1,070.00 | 1,071.00 | 1,057.00 | 1,062.00 | 1,062.00 | 15,500 |
| 19 June 2024 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 18,900 |
| 18 June 2024 | 1,057.00 | 1,072.00 | 1,057.00 | 1,070.00 | 1,070.00 | 24,700 |
| 17 June 2024 | 1,051.00 | 1,056.00 | 1,042.00 | 1,056.00 | 1,056.00 | 17,800 |
| 14 June 2024 | 1,045.00 | 1,054.00 | 1,043.00 | 1,053.00 | 1,053.00 | 39,600 |
| 13 June 2024 | 1,039.00 | 1,041.00 | 1,025.00 | 1,031.00 | 1,031.00 | 17,100 |
| 12 June 2024 | 1,042.00 | 1,045.00 | 1,038.00 | 1,043.00 | 1,043.00 | 12,100 |
| 11 June 2024 | 1,046.00 | 1,054.00 | 1,042.00 | 1,042.00 | 1,042.00 | 24,200 |
| 10 June 2024 | 1,022.00 | 1,045.00 | 1,022.00 | 1,044.00 | 1,044.00 | 32,900 |
| 07 June 2024 | 1,030.00 | 1,035.00 | 1,030.00 | 1,031.00 | 1,031.00 | 11,800 |
| 06 June 2024 | 1,012.00 | 1,033.00 | 1,012.00 | 1,030.00 | 1,030.00 | 24,600 |
| 05 June 2024 | 1,021.00 | 1,022.00 | 1,011.00 | 1,011.00 | 1,011.00 | 8,800 |
| 04 June 2024 | 1,011.00 | 1,023.00 | 1,010.00 | 1,023.00 | 1,023.00 | 19,600 |
| 03 June 2024 | 1,015.00 | 1,020.00 | 1,012.00 | 1,017.00 | 1,017.00 | 17,500 |
| 31 May 2024 | 1,010.00 | 1,021.00 | 1,006.00 | 1,021.00 | 1,021.00 | 24,400 |
| 30 May 2024 | 992.00 | 1,025.00 | 992.00 | 1,017.00 | 1,017.00 | 42,700 |
| 29 May 2024 | 999.00 | 1,001.00 | 992.00 | 993.00 | 993.00 | 32,400 |
| 28 May 2024 | 1,001.00 | 1,001.00 | 997.00 | 1,000.00 | 1,000.00 | 20,900 |
| 27 May 2024 | 999.00 | 1,002.00 | 997.00 | 1,000.00 | 1,000.00 | 26,600 |
| 24 May 2024 | 1,002.00 | 1,007.00 | 998.00 | 1,003.00 | 1,003.00 | 33,400 |
| 23 May 2024 | 1,017.00 | 1,023.00 | 1,006.00 | 1,009.00 | 1,009.00 | 28,800 |
| 22 May 2024 | 1,017.00 | 1,028.00 | 1,017.00 | 1,021.00 | 1,021.00 | 16,800 |
| 21 May 2024 | 1,016.00 | 1,030.00 | 1,016.00 | 1,017.00 | 1,017.00 | 14,600 |
| 20 May 2024 | 1,010.00 | 1,023.00 | 1,010.00 | 1,023.00 | 1,023.00 | 16,200 |
| 17 May 2024 | 1,000.00 | 1,018.00 | 1,000.00 | 1,015.00 | 1,015.00 | 17,400 |
| 16 May 2024 | 1,000.00 | 1,006.00 | 997.00 | 1,005.00 | 1,005.00 | 30,300 |
| 15 May 2024 | 1,014.00 | 1,018.00 | 1,001.00 | 1,001.00 | 1,001.00 | 32,200 |
| 14 May 2024 | 1,020.00 | 1,037.00 | 1,018.00 | 1,032.00 | 1,032.00 | 39,200 |
| 13 May 2024 | 1,020.00 | 1,024.00 | 1,012.00 | 1,021.00 | 1,021.00 | 21,200 |
| 10 May 2024 | 1,020.00 | 1,029.00 | 1,018.00 | 1,024.00 | 1,024.00 | 19,700 |
| 09 May 2024 | 1,023.00 | 1,027.00 | 1,019.00 | 1,024.00 | 1,024.00 | 11,700 |
| 08 May 2024 | 1,015.00 | 1,032.00 | 1,015.00 | 1,026.00 | 1,026.00 | 24,600 |
| 07 May 2024 | 1,015.00 | 1,022.00 | 1,015.00 | 1,022.00 | 1,022.00 | 15,500 |
| 02 May 2024 | 1,013.00 | 1,017.00 | 1,009.00 | 1,010.00 | 1,010.00 | 10,700 |
| 01 May 2024 | 1,012.00 | 1,013.00 | 1,000.00 | 1,012.00 | 1,012.00 | 41,800 |
| 30 Apr 2024 | 1,012.00 | 1,026.00 | 1,007.00 | 1,022.00 | 1,022.00 | 65,000 |
| 26 Apr 2024 | 1,037.00 | 1,052.00 | 983.00 | 983.00 | 983.00 | 378,300 |
| 25 Apr 2024 | 1,035.00 | 1,047.00 | 1,035.00 | 1,037.00 | 1,037.00 | 29,300 |
| 24 Apr 2024 | 1,035.00 | 1,046.00 | 1,032.00 | 1,043.00 | 1,043.00 | 23,400 |
| 23 Apr 2024 | 1,050.00 | 1,050.00 | 1,033.00 | 1,033.00 | 1,033.00 | 14,900 |
| 22 Apr 2024 | 1,045.00 | 1,056.00 | 1,034.00 | 1,050.00 | 1,050.00 | 33,000 |
| 19 Apr 2024 | 1,035.00 | 1,035.00 | 1,016.00 | 1,029.00 | 1,029.00 | 29,600 |
| 18 Apr 2024 | 1,035.00 | 1,046.00 | 1,032.00 | 1,034.00 | 1,034.00 | 35,100 |
| 17 Apr 2024 | 1,052.00 | 1,052.00 | 1,027.00 | 1,038.00 | 1,038.00 | 31,600 |
| 16 Apr 2024 | 1,076.00 | 1,076.00 | 1,052.00 | 1,055.00 | 1,055.00 | 27,200 |
| 15 Apr 2024 | 1,059.00 | 1,079.00 | 1,055.00 | 1,077.00 | 1,077.00 | 45,500 |
| 12 Apr 2024 | 1,068.00 | 1,071.00 | 1,058.00 | 1,064.00 | 1,064.00 | 34,100 |
| 11 Apr 2024 | 1,066.00 | 1,077.00 | 1,063.00 | 1,069.00 | 1,069.00 | 41,200 |
| 10 Apr 2024 | 1,065.00 | 1,071.00 | 1,061.00 | 1,068.00 | 1,068.00 | 34,100 |
| 09 Apr 2024 | 1,055.00 | 1,067.00 | 1,055.00 | 1,065.00 | 1,065.00 | 59,400 |
| 08 Apr 2024 | 1,022.00 | 1,055.00 | 1,022.00 | 1,052.00 | 1,052.00 | 74,100 |
| 05 Apr 2024 | 1,006.00 | 1,020.00 | 1,006.00 | 1,016.00 | 1,016.00 | 27,000 |
| 04 Apr 2024 | 1,023.00 | 1,025.00 | 1,006.00 | 1,018.00 | 1,018.00 | 42,700 |
| 03 Apr 2024 | 1,030.00 | 1,032.00 | 997.00 | 1,016.00 | 1,016.00 | 81,500 |
| 02 Apr 2024 | 1,039.00 | 1,055.00 | 1,036.00 | 1,042.00 | 1,042.00 | 55,100 |
| 01 Apr 2024 | 1,042.00 | 1,042.00 | 1,030.00 | 1,031.00 | 1,031.00 | 25,600 |
| 29 Mar 2024 | 1,035.00 | 1,040.00 | 1,033.00 | 1,035.00 | 1,035.00 | 12,700 |
| 28 Mar 2024 | 1,037.00 | 1,043.00 | 1,032.00 | 1,039.00 | 1,039.00 | 30,200 |
| 28 Mar 2024 | 17.5 Dividend | |||||
| 27 Mar 2024 | 1,049.00 | 1,052.00 | 1,040.00 | 1,044.00 | 1,026.50 | 37,100 |
| 26 Mar 2024 | 1,030.00 | 1,041.00 | 1,028.00 | 1,037.00 | 1,019.62 | 26,000 |
| 25 Mar 2024 | 1,038.00 | 1,038.00 | 1,028.00 | 1,031.00 | 1,013.72 | 27,700 |
| 22 Mar 2024 | 1,036.00 | 1,041.00 | 1,033.00 | 1,038.00 | 1,020.60 | 17,000 |
| 21 Mar 2024 | 1,051.00 | 1,051.00 | 1,036.00 | 1,036.00 | 1,018.63 | 25,900 |
| 19 Mar 2024 | 1,045.00 | 1,051.00 | 1,038.00 | 1,048.00 | 1,030.43 | 28,400 |
| 18 Mar 2024 | 1,038.00 | 1,049.00 | 1,036.00 | 1,038.00 | 1,020.60 | 29,000 |
| 15 Mar 2024 | 1,039.00 | 1,043.00 | 1,033.00 | 1,034.00 | 1,016.67 | 25,600 |
| 14 Mar 2024 | 1,025.00 | 1,039.00 | 1,021.00 | 1,039.00 | 1,021.58 | 27,200 |
| 13 Mar 2024 | 1,020.00 | 1,027.00 | 1,020.00 | 1,025.00 | 1,007.82 | 26,200 |
| 12 Mar 2024 | 1,007.00 | 1,014.00 | 997.00 | 1,014.00 | 997.00 | 30,400 |
| 11 Mar 2024 | 1,014.00 | 1,014.00 | 997.00 | 1,007.00 | 990.12 | 68,500 |
| 08 Mar 2024 | 1,010.00 | 1,017.00 | 1,002.00 | 1,013.00 | 996.02 | 46,000 |
| 07 Mar 2024 | 1,011.00 | 1,019.00 | 1,008.00 | 1,017.00 | 999.95 | 26,300 |
| 06 Mar 2024 | 1,001.00 | 1,012.00 | 1,001.00 | 1,009.00 | 992.09 | 29,400 |
| 05 Mar 2024 | 1,008.00 | 1,009.00 | 1,001.00 | 1,003.00 | 986.19 | 28,600 |
| 04 Mar 2024 | 1,022.00 | 1,022.00 | 1,007.00 | 1,008.00 | 991.10 | 45,100 |
| 01 Mar 2024 | 1,024.00 | 1,027.00 | 1,022.00 | 1,022.00 | 1,004.87 | 19,100 |
| 29 Feb 2024 | 1,032.00 | 1,032.00 | 1,023.00 | 1,025.00 | 1,007.82 | 17,500 |
| 28 Feb 2024 | 1,027.00 | 1,034.00 | 1,025.00 | 1,032.00 | 1,014.70 | 19,600 |
| 27 Feb 2024 | 1,022.00 | 1,029.00 | 1,021.00 | 1,027.00 | 1,009.78 | 15,900 |
| 26 Feb 2024 | 1,023.00 | 1,033.00 | 1,023.00 | 1,027.00 | 1,009.78 | 14,800 |
| 22 Feb 2024 | 1,036.00 | 1,036.00 | 1,016.00 | 1,021.00 | 1,003.89 | 28,900 |
| 21 Feb 2024 | 1,042.00 | 1,042.00 | 1,018.00 | 1,024.00 | 1,006.84 | 24,300 |
| 20 Feb 2024 | 1,040.00 | 1,051.00 | 1,040.00 | 1,042.00 | 1,024.53 | 36,500 |
| 19 Feb 2024 | 1,032.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,022.57 | 17,800 |
| 16 Feb 2024 | 1,025.00 | 1,034.00 | 1,023.00 | 1,032.00 | 1,014.70 | 29,200 |
| 15 Feb 2024 | 1,022.00 | 1,029.00 | 1,018.00 | 1,023.00 | 1,005.85 | 20,000 |
| 14 Feb 2024 | 1,033.00 | 1,033.00 | 1,016.00 | 1,022.00 | 1,004.87 | 22,900 |
| 13 Feb 2024 | 1,018.00 | 1,040.00 | 1,018.00 | 1,034.00 | 1,016.67 | 33,300 |
| 09 Feb 2024 | 1,018.00 | 1,021.00 | 1,012.00 | 1,014.00 | 997.00 | 22,700 |
| 08 Feb 2024 | 1,025.00 | 1,027.00 | 1,018.00 | 1,021.00 | 1,003.89 | 23,800 |
| 07 Feb 2024 | 1,030.00 | 1,034.00 | 1,023.00 | 1,029.00 | 1,011.75 | 21,600 |
| 06 Feb 2024 | 1,035.00 | 1,039.00 | 1,034.00 | 1,035.00 | 1,017.65 | 15,200 |
| 05 Feb 2024 | 1,029.00 | 1,040.00 | 1,029.00 | 1,040.00 | 1,022.57 | 21,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.