JPX · 8769 · stock
Advantage Risk Management Co., Ltd. (8769) stock price history
Every JPX trading session of Advantage Risk Management Co., Ltd. from Dec 13, 2006 to Sep 29, 2026: 4,859 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8769 adjusted close, 2006 to 2026
- ¥1,277
- All time high, 2018
- ¥669.62
- 52 week high, ¥451.00 low
- 4,859
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
8769 key facts
- Advantage Risk Management Co., Ltd. (8769) closed at ¥510.00 on Sep 29, 2026 on JPX.
- 8769's all time high close is ¥1,277, set on Apr 10, 2018; its all time low close is ¥35.50 on Nov 13, 2009.
- 8769's 52 week range is ¥451.00 to ¥669.62.
- 8769 returned -8.8% over the year to Sep 29, 2026 and -46.8% over five years.
- Over ten years 8769 returned +45%, +3.8% a year compounded.
- 8769's deepest drawdown was -93.1% from Dec 22, 2006 to Nov 13, 2009.
- DataCedar holds 4,859 daily sessions of 8769 history from Dec 13, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8769 price chart, 2006 to 2026
8769 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +4.1% |
| 6 months | +4.7% |
| Year to date | -14.5% |
| 1 year | -8.8% |
| 3 years | +21.0% |
| 5 years | -46.8% |
| 10 years | +45.1% |
| Since Dec 13, 2006 | +36.3% |
| Compound annual growth, 19.8 years | +1.6% |
8769 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,277 on Apr 10, 2018
- All time low close
- ¥35.50 on Nov 13, 2009
- 52 week high
- ¥669.62 on Jan 19, 2026
- 52 week low
- ¥451.00 on Apr 2, 2026
- Deepest drawdown
- -93.1% from Dec 22, 2006 to Nov 13, 2009, recovered Dec 17, 2013
- Best single session
- +29.8% on Apr 3, 2012
- Worst single session
- -22.2% on Dec 18, 2013
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2012, +335%
- Worst calendar year
- 2007, -81%
8769 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 13, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥601.02 | ¥669.62 | ¥451.00 | ¥510.00 | -14.5% | 9.7M | 179 |
| 2025 | ¥571.90 | ¥737.33 | ¥483.99 | ¥596.19 | +5.3% | 15.5M | 243 |
| 2024 | ¥458.98 | ¥689.12 | ¥348.81 | ¥566.23 | +23.6% | 15.9M | 245 |
| 2023 | ¥331.03 | ¥610.44 | ¥320.26 | ¥458.06 | +35.4% | 13.9M | 246 |
| 2022 | ¥629.85 | ¥803.88 | ¥323.85 | ¥338.21 | -45.3% | 16.6M | 244 |
| 2021 | ¥556.09 | ¥1,085 | ¥534.30 | ¥618.37 | +11.2% | 12.3M | 245 |
| 2020 | ¥880.40 | ¥908.63 | ¥408.11 | ¥556.09 | -36.8% | 14.4M | 242 |
| 2019 | ¥740.79 | ¥971.94 | ¥569.82 | ¥880.40 | +16.8% | 9.8M | 241 |
| 2018 | ¥812.26 | ¥1,333 | ¥719.64 | ¥753.47 | -7.2% | 34.8M | 261 |
| 2017 | ¥413.58 | ¥1,309 | ¥398.16 | ¥812.26 | +98.6% | 39.7M | 253 |
| 2016 | ¥619.63 | ¥675.16 | ¥326.45 | ¥409.00 | -35.2% | 11.8M | 245 |
| 2015 | ¥478.95 | ¥762.20 | ¥399.13 | ¥631.23 | +32.1% | 13.5M | 244 |
| 2014 | ¥397.48 | ¥1,008 | ¥343.52 | ¥477.71 | +18.5% | 58.1M | 244 |
| 2013 | ¥187.37 | ¥592.51 | ¥144.01 | ¥403.24 | +130.2% | 40.3M | 245 |
| 2012 | ¥40.32 | ¥202.92 | ¥37.97 | ¥175.18 | +334.5% | 20.6M | 248 |
| 2011 | ¥57.16 | ¥63.60 | ¥37.21 | ¥40.32 | -29.7% | 1.3M | 245 |
| 2010 | ¥55.72 | ¥85.33 | ¥44.18 | ¥57.31 | +12.5% | 1.5M | 243 |
| 2009 | ¥84.38 | ¥93.14 | ¥33.04 | ¥50.95 | -34.0% | 1.8M | 243 |
| 2008 | ¥91.38 | ¥143.29 | ¥62.97 | ¥77.22 | -7.4% | 1.3M | 245 |
| 2007 | ¥415.53 | ¥417.92 | ¥66.47 | ¥83.42 | -80.6% | 15.7M | 245 |
| 2006 | ¥374.13 | ¥636.83 | ¥358.21 | ¥429.86 | n/a | 15.4M | 13 |
8769 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥510.00 | +0.4% |
| August 2026 | ¥508.00 | -3.4% |
| July 2026 | ¥526.00 | +7.1% |
| June 2026 | ¥491.00 | +0.4% |
| May 2026 | ¥489.00 | +1.5% |
| April 2026 | ¥482.00 | +5.5% |
| March 2026 | ¥457.00 | -10.3% |
| February 2026 | ¥509.22 | -15.4% |
| January 2026 | ¥601.99 | +1.0% |
| December 2025 | ¥596.19 | -3.3% |
| November 2025 | ¥616.48 | -6.2% |
| October 2025 | ¥657.06 | +17.2% |
About the 8769 data
Daily bars. 4,859 sessions from Dec 13, 2006 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8769/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8769 share price history
