AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan · Delayed Price · Currency is JPY 838.00
+16.00 (1.95%)
Mar 27, 2026, 3:30 PM JST
AINAVO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 820.00 | 855.00 | 819.00 | 838.00 | 838.00 | 1.95% | 170,700 |
| Mar 26, 2026 | 833.00 | 836.00 | 820.00 | 822.00 | 822.00 | -0.12% | 30,500 |
| Mar 25, 2026 | 805.00 | 826.00 | 805.00 | 823.00 | 823.00 | 1.98% | 47,900 |
| Mar 24, 2026 | 808.00 | 811.00 | 801.00 | 807.00 | 807.00 | 0.88% | 22,800 |
| Mar 23, 2026 | 816.00 | 816.00 | 795.00 | 800.00 | 800.00 | -2.20% | 54,900 |
| Mar 19, 2026 | 830.00 | 830.00 | 818.00 | 818.00 | 818.00 | -1.56% | 16,200 |
| Mar 18, 2026 | 819.00 | 834.00 | 819.00 | 831.00 | 831.00 | 1.34% | 17,500 |
| Mar 17, 2026 | 825.00 | 832.00 | 820.00 | 820.00 | 820.00 | -0.49% | 18,100 |
| Mar 16, 2026 | 833.00 | 833.00 | 816.00 | 824.00 | 824.00 | -1.67% | 26,600 |
| Mar 13, 2026 | 837.00 | 847.00 | 834.00 | 838.00 | 838.00 | -0.83% | 30,500 |
| Mar 12, 2026 | 837.00 | 849.00 | 833.00 | 845.00 | 845.00 | 0.96% | 41,500 |
| Mar 11, 2026 | 809.00 | 837.00 | 809.00 | 837.00 | 837.00 | 4.76% | 71,100 |
| Mar 10, 2026 | 794.00 | 799.00 | 790.00 | 799.00 | 799.00 | 1.91% | 29,500 |
| Mar 9, 2026 | 780.00 | 784.00 | 770.00 | 784.00 | 784.00 | -0.88% | 40,400 |
| Mar 6, 2026 | 781.00 | 791.00 | 781.00 | 791.00 | 791.00 | 0.13% | 16,300 |
| Mar 5, 2026 | 787.00 | 792.00 | 786.00 | 790.00 | 790.00 | 1.80% | 28,300 |
| Mar 4, 2026 | 786.00 | 786.00 | 770.00 | 776.00 | 776.00 | -3.00% | 85,300 |
| Mar 3, 2026 | 809.00 | 809.00 | 800.00 | 800.00 | 800.00 | -1.11% | 24,100 |
| Mar 2, 2026 | 805.00 | 809.00 | 804.00 | 809.00 | 809.00 | 0.25% | 20,200 |
| Feb 27, 2026 | 804.00 | 809.00 | 800.00 | 807.00 | 807.00 | 0.50% | 36,100 |
| Feb 26, 2026 | 805.00 | 807.00 | 802.00 | 803.00 | 803.00 | -0.12% | 14,300 |
| Feb 25, 2026 | 806.00 | 806.00 | 803.00 | 804.00 | 804.00 | - | 13,800 |
| Feb 24, 2026 | 807.00 | 808.00 | 802.00 | 804.00 | 804.00 | 0.25% | 21,100 |
| Feb 20, 2026 | 804.00 | 804.00 | 800.00 | 802.00 | 802.00 | -0.50% | 18,500 |
| Feb 19, 2026 | 805.00 | 809.00 | 802.00 | 806.00 | 806.00 | 1.00% | 24,100 |
| Feb 18, 2026 | 794.00 | 801.00 | 794.00 | 798.00 | 798.00 | 1.27% | 41,500 |
| Feb 17, 2026 | 780.00 | 788.00 | 780.00 | 788.00 | 788.00 | 1.03% | 43,200 |
| Feb 16, 2026 | 779.00 | 780.00 | 775.00 | 780.00 | 780.00 | 0.65% | 28,300 |
| Feb 13, 2026 | 778.00 | 779.00 | 774.00 | 775.00 | 775.00 | -0.26% | 33,600 |
| Feb 12, 2026 | 769.00 | 777.00 | 767.00 | 777.00 | 777.00 | 1.83% | 68,000 |
| Feb 10, 2026 | 761.00 | 763.00 | 759.00 | 763.00 | 763.00 | 0.39% | 42,700 |
| Feb 9, 2026 | 764.00 | 764.00 | 759.00 | 760.00 | 760.00 | -0.13% | 70,700 |
| Feb 6, 2026 | 761.00 | 762.00 | 759.00 | 761.00 | 761.00 | 0.13% | 49,200 |
| Feb 5, 2026 | 762.00 | 765.00 | 759.00 | 760.00 | 760.00 | 0.13% | 111,000 |
| Feb 4, 2026 | 761.00 | 765.00 | 757.00 | 759.00 | 759.00 | -0.26% | 87,600 |
| Feb 3, 2026 | 764.00 | 766.00 | 759.00 | 761.00 | 761.00 | 0.13% | 111,800 |
| Feb 2, 2026 | 779.00 | 780.00 | 759.00 | 760.00 | 760.00 | - | 308,200 |
| Jan 30, 2026 | 744.00 | 809.00 | 738.00 | 760.00 | 760.00 | 1.74% | 257,100 |
| Jan 29, 2026 | 756.00 | 756.00 | 747.00 | 747.00 | 747.00 | -1.06% | 12,400 |
| Jan 28, 2026 | 757.00 | 759.00 | 755.00 | 755.00 | 755.00 | - | 6,600 |
| Jan 27, 2026 | 755.00 | 755.00 | 753.00 | 755.00 | 755.00 | -0.13% | 3,000 |
| Jan 26, 2026 | 760.00 | 760.00 | 753.00 | 756.00 | 756.00 | -0.26% | 9,000 |
| Jan 23, 2026 | 754.00 | 760.00 | 751.00 | 758.00 | 758.00 | 0.40% | 13,200 |
| Jan 22, 2026 | 755.00 | 760.00 | 752.00 | 755.00 | 755.00 | - | 14,200 |
| Jan 21, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 0.13% | 8,500 |
| Jan 20, 2026 | 753.00 | 755.00 | 752.00 | 754.00 | 754.00 | 0.13% | 4,000 |
| Jan 19, 2026 | 755.00 | 755.00 | 752.00 | 753.00 | 753.00 | -0.26% | 5,300 |
| Jan 16, 2026 | 755.00 | 757.00 | 752.00 | 755.00 | 755.00 | 0.27% | 6,400 |
| Jan 15, 2026 | 755.00 | 758.00 | 753.00 | 753.00 | 753.00 | - | 7,400 |
| Jan 14, 2026 | 748.00 | 756.00 | 748.00 | 753.00 | 753.00 | 0.67% | 8,900 |