AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan · Delayed Price · Currency is JPY 791.00
+1.00 (0.13%)
At close: Mar 6, 2026
AINAVO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 749.00 | 750.00 | 745.00 | 748.00 | 748.00 | 0.54% | 8,800 |
| Jan 9, 2026 | 742.00 | 745.00 | 741.00 | 744.00 | 744.00 | - | 8,200 |
| Jan 8, 2026 | 745.00 | 745.00 | 742.00 | 744.00 | 744.00 | 0.27% | 4,100 |
| Jan 7, 2026 | 742.00 | 745.00 | 741.00 | 742.00 | 742.00 | -0.40% | 3,900 |
| Jan 6, 2026 | 747.00 | 749.00 | 745.00 | 745.00 | 745.00 | -0.67% | 8,200 |
| Jan 5, 2026 | 761.00 | 761.00 | 750.00 | 750.00 | 750.00 | 1.08% | 16,000 |
| Dec 30, 2025 | 750.00 | 753.00 | 737.00 | 742.00 | 742.00 | -0.67% | 11,700 |
| Dec 29, 2025 | 750.00 | 750.00 | 742.00 | 747.00 | 747.00 | 1.63% | 15,400 |
| Dec 26, 2025 | 733.00 | 735.00 | 728.00 | 735.00 | 735.00 | 1.10% | 12,200 |
| Dec 25, 2025 | 727.00 | 730.00 | 726.00 | 727.00 | 727.00 | 0.69% | 15,600 |
| Dec 24, 2025 | 718.00 | 724.00 | 717.00 | 722.00 | 722.00 | 0.42% | 7,100 |
| Dec 23, 2025 | 719.00 | 719.00 | 716.00 | 719.00 | 719.00 | 0.28% | 4,200 |
| Dec 22, 2025 | 714.00 | 719.00 | 714.00 | 717.00 | 717.00 | 0.56% | 5,400 |
| Dec 19, 2025 | 715.00 | 715.00 | 710.00 | 713.00 | 713.00 | -0.28% | 9,200 |