AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan · Delayed Price · Currency is JPY 772.00
+2.00 (0.26%)
Oct 6, 2026, 3:30 PM JST
AINAVO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 770.00 | 777.00 | 770.00 | 772.00 | 772.00 | 0.26% | 18,400 |
| Oct 5, 2026 | 782.00 | 782.00 | 770.00 | 770.00 | 770.00 | -1.41% | 16,800 |
| Oct 2, 2026 | 788.00 | 788.00 | 780.00 | 781.00 | 781.00 | -0.76% | 14,700 |
| Oct 1, 2026 | 787.00 | 788.00 | 782.00 | 787.00 | 787.00 | 0.25% | 17,200 |
| Sep 30, 2026 | 782.00 | 790.00 | 782.00 | 785.00 | 785.00 | 0.51% | 20,200 |
| Sep 29, 2026 | 780.00 | 790.00 | 780.00 | 781.00 | 781.00 | 1.30% | 76,700 |
| Sep 28, 2026 | 817.00 | 817.00 | 786.00 | 786.00 | 771.00 | -3.56% | 218,800 |
| Sep 25, 2026 | 817.00 | 817.00 | 813.00 | 815.00 | 799.45 | -0.24% | 48,200 |
| Sep 24, 2026 | 819.00 | 820.00 | 816.00 | 817.00 | 801.41 | -0.12% | 32,900 |
| Sep 18, 2026 | 818.00 | 818.00 | 814.00 | 818.00 | 802.39 | -0.24% | 14,600 |
| Sep 17, 2026 | 820.00 | 822.00 | 815.00 | 820.00 | 804.35 | 0.86% | 24,900 |
| Sep 16, 2026 | 814.00 | 814.00 | 810.00 | 813.00 | 797.48 | 0.25% | 6,300 |
| Sep 15, 2026 | 810.00 | 813.00 | 809.00 | 811.00 | 795.52 | 0.37% | 7,200 |
| Sep 14, 2026 | 807.00 | 810.00 | 807.00 | 808.00 | 792.58 | - | 6,600 |
| Sep 11, 2026 | 808.00 | 811.00 | 806.00 | 808.00 | 792.58 | -0.25% | 8,900 |
| Sep 10, 2026 | 811.00 | 811.00 | 808.00 | 810.00 | 794.54 | - | 23,600 |
| Sep 9, 2026 | 814.00 | 814.00 | 810.00 | 810.00 | 794.54 | -0.49% | 9,700 |
| Sep 8, 2026 | 817.00 | 820.00 | 813.00 | 814.00 | 798.47 | -0.37% | 8,900 |
| Sep 7, 2026 | 816.00 | 818.00 | 814.00 | 817.00 | 801.41 | 0.49% | 9,600 |
| Sep 4, 2026 | 819.00 | 819.00 | 811.00 | 813.00 | 797.48 | -0.25% | 13,000 |
| Sep 3, 2026 | 818.00 | 822.00 | 815.00 | 815.00 | 799.45 | -0.37% | 11,000 |
| Sep 2, 2026 | 820.00 | 820.00 | 815.00 | 818.00 | 802.39 | -0.24% | 11,600 |
| Sep 1, 2026 | 819.00 | 820.00 | 815.00 | 820.00 | 804.35 | 0.12% | 10,300 |
| Aug 31, 2026 | 815.00 | 819.00 | 811.00 | 819.00 | 803.37 | 1.11% | 14,100 |
| Aug 28, 2026 | 810.00 | 810.00 | 805.00 | 810.00 | 794.54 | 0.62% | 10,500 |
| Aug 27, 2026 | 809.00 | 809.00 | 804.00 | 805.00 | 789.64 | 0.25% | 11,600 |
| Aug 26, 2026 | 801.00 | 807.00 | 800.00 | 803.00 | 787.68 | 0.50% | 17,900 |
| Aug 25, 2026 | 796.00 | 799.00 | 794.00 | 799.00 | 783.75 | 0.38% | 10,100 |
| Aug 24, 2026 | 794.00 | 796.00 | 790.00 | 796.00 | 780.81 | 0.38% | 10,100 |
| Aug 21, 2026 | 793.00 | 793.00 | 790.00 | 793.00 | 777.87 | 0.38% | 5,500 |
| Aug 20, 2026 | 792.00 | 793.00 | 790.00 | 790.00 | 774.92 | - | 4,100 |
| Aug 19, 2026 | 791.00 | 792.00 | 788.00 | 790.00 | 774.92 | - | 6,600 |
| Aug 18, 2026 | 793.00 | 795.00 | 789.00 | 790.00 | 774.92 | -0.38% | 5,500 |
| Aug 17, 2026 | 795.00 | 795.00 | 790.00 | 793.00 | 777.87 | -0.13% | 10,600 |
| Aug 14, 2026 | 790.00 | 794.00 | 790.00 | 794.00 | 778.85 | 0.63% | 6,000 |
| Aug 13, 2026 | 794.00 | 795.00 | 788.00 | 789.00 | 773.94 | -0.38% | 6,000 |
| Aug 12, 2026 | 793.00 | 795.00 | 787.00 | 792.00 | 776.89 | 0.76% | 8,200 |
| Aug 10, 2026 | 786.00 | 789.00 | 783.00 | 786.00 | 771.00 | 0.51% | 6,800 |
| Aug 7, 2026 | 785.00 | 785.00 | 780.00 | 782.00 | 767.08 | -0.26% | 9,000 |
| Aug 6, 2026 | 781.00 | 785.00 | 780.00 | 784.00 | 769.04 | 1.16% | 5,400 |
| Aug 5, 2026 | 785.00 | 785.00 | 775.00 | 775.00 | 760.21 | -1.02% | 8,200 |
| Aug 4, 2026 | 775.00 | 783.00 | 770.00 | 783.00 | 768.06 | 1.95% | 6,400 |
| Aug 3, 2026 | 775.00 | 780.00 | 762.00 | 768.00 | 753.34 | -0.52% | 16,000 |
| Jul 31, 2026 | 786.00 | 790.00 | 772.00 | 772.00 | 757.27 | -1.53% | 17,800 |
| Jul 30, 2026 | 793.00 | 793.00 | 780.00 | 784.00 | 769.04 | -0.88% | 13,500 |
| Jul 29, 2026 | 800.00 | 800.00 | 777.00 | 791.00 | 775.90 | -1.00% | 25,900 |
| Jul 28, 2026 | 800.00 | 803.00 | 794.00 | 799.00 | 783.75 | -0.62% | 7,700 |
| Jul 27, 2026 | 797.00 | 804.00 | 792.00 | 804.00 | 788.66 | 1.64% | 9,300 |
| Jul 24, 2026 | 796.00 | 797.00 | 788.00 | 791.00 | 775.90 | -0.50% | 10,600 |
| Jul 23, 2026 | 802.00 | 802.00 | 792.00 | 795.00 | 779.83 | -0.87% | 24,200 |