AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan · Delayed Price · Currency is JPY 763.00
-19.00 (-2.43%)
May 8, 2026, 3:30 PM JST
AINAVO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 782.00 | 782.00 | 763.00 | 763.00 | 763.00 | -2.43% | 22,400 |
| May 7, 2026 | 787.00 | 792.00 | 782.00 | 782.00 | 782.00 | - | 12,200 |
| May 1, 2026 | 815.00 | 815.00 | 781.00 | 782.00 | 782.00 | -2.25% | 13,500 |
| Apr 30, 2026 | 795.00 | 807.00 | 773.00 | 800.00 | 800.00 | 0.63% | 33,400 |
| Apr 28, 2026 | 778.00 | 795.00 | 778.00 | 795.00 | 795.00 | 2.45% | 17,700 |
| Apr 27, 2026 | 770.00 | 783.00 | 756.00 | 776.00 | 776.00 | -0.26% | 32,000 |
| Apr 24, 2026 | 784.00 | 784.00 | 771.00 | 778.00 | 778.00 | -0.77% | 13,300 |
| Apr 23, 2026 | 777.00 | 784.00 | 770.00 | 784.00 | 784.00 | 0.90% | 12,300 |
| Apr 22, 2026 | 793.00 | 793.00 | 774.00 | 777.00 | 777.00 | -2.14% | 19,500 |
| Apr 21, 2026 | 799.00 | 799.00 | 791.00 | 794.00 | 794.00 | -0.50% | 5,600 |
| Apr 20, 2026 | 791.00 | 798.00 | 782.00 | 798.00 | 798.00 | 1.27% | 10,500 |
| Apr 17, 2026 | 786.00 | 794.00 | 783.00 | 788.00 | 788.00 | -0.38% | 10,100 |
| Apr 16, 2026 | 796.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.50% | 7,500 |
| Apr 15, 2026 | 804.00 | 804.00 | 795.00 | 795.00 | 795.00 | -1.12% | 10,300 |
| Apr 14, 2026 | 809.00 | 809.00 | 797.00 | 804.00 | 804.00 | -0.74% | 14,500 |
| Apr 13, 2026 | 813.00 | 818.00 | 810.00 | 810.00 | 810.00 | -0.86% | 23,900 |
| Apr 10, 2026 | 830.00 | 830.00 | 817.00 | 817.00 | 817.00 | -1.68% | 9,000 |
| Apr 9, 2026 | 822.00 | 831.00 | 821.00 | 831.00 | 831.00 | 1.22% | 11,300 |
| Apr 8, 2026 | 817.00 | 825.00 | 817.00 | 821.00 | 821.00 | 0.61% | 10,500 |
| Apr 7, 2026 | 810.00 | 818.00 | 810.00 | 816.00 | 816.00 | 0.74% | 8,100 |
| Apr 6, 2026 | 810.00 | 821.00 | 808.00 | 810.00 | 810.00 | -0.49% | 21,300 |
| Apr 3, 2026 | 814.00 | 821.00 | 807.00 | 814.00 | 814.00 | 1.12% | 23,300 |
| Apr 2, 2026 | 811.00 | 817.00 | 803.00 | 805.00 | 805.00 | -0.86% | 19,000 |
| Apr 1, 2026 | 800.00 | 812.00 | 792.00 | 812.00 | 812.00 | 3.31% | 32,800 |
| Mar 31, 2026 | 785.00 | 801.00 | 781.00 | 786.00 | 786.00 | -0.25% | 52,100 |
| Mar 30, 2026 | 799.00 | 799.00 | 781.00 | 788.00 | 788.00 | -5.97% | 64,600 |
| Mar 27, 2026 | 820.00 | 855.00 | 819.00 | 838.00 | 825.00 | 1.95% | 170,700 |
| Mar 26, 2026 | 833.00 | 836.00 | 820.00 | 822.00 | 809.25 | -0.12% | 30,500 |
| Mar 25, 2026 | 805.00 | 826.00 | 805.00 | 823.00 | 810.23 | 1.98% | 47,900 |
| Mar 24, 2026 | 808.00 | 811.00 | 801.00 | 807.00 | 794.48 | 0.88% | 22,800 |
| Mar 23, 2026 | 816.00 | 816.00 | 795.00 | 800.00 | 787.59 | -2.20% | 54,900 |
| Mar 19, 2026 | 830.00 | 830.00 | 818.00 | 818.00 | 805.31 | -1.56% | 16,200 |
| Mar 18, 2026 | 819.00 | 834.00 | 819.00 | 831.00 | 818.11 | 1.34% | 17,500 |
| Mar 17, 2026 | 825.00 | 832.00 | 820.00 | 820.00 | 807.28 | -0.49% | 18,100 |
| Mar 16, 2026 | 833.00 | 833.00 | 816.00 | 824.00 | 811.22 | -1.67% | 26,600 |
| Mar 13, 2026 | 837.00 | 847.00 | 834.00 | 838.00 | 825.00 | -0.83% | 30,500 |
| Mar 12, 2026 | 837.00 | 849.00 | 833.00 | 845.00 | 831.89 | 0.96% | 41,500 |
| Mar 11, 2026 | 809.00 | 837.00 | 809.00 | 837.00 | 824.02 | 4.76% | 71,100 |
| Mar 10, 2026 | 794.00 | 799.00 | 790.00 | 799.00 | 786.61 | 1.91% | 29,500 |
| Mar 9, 2026 | 780.00 | 784.00 | 770.00 | 784.00 | 771.84 | -0.88% | 40,400 |
| Mar 6, 2026 | 781.00 | 791.00 | 781.00 | 791.00 | 778.73 | 0.13% | 16,300 |
| Mar 5, 2026 | 787.00 | 792.00 | 786.00 | 790.00 | 777.74 | 1.80% | 28,300 |
| Mar 4, 2026 | 786.00 | 786.00 | 770.00 | 776.00 | 763.96 | -3.00% | 85,300 |
| Mar 3, 2026 | 809.00 | 809.00 | 800.00 | 800.00 | 787.59 | -1.11% | 24,100 |
| Mar 2, 2026 | 805.00 | 809.00 | 804.00 | 809.00 | 796.45 | 0.25% | 20,200 |
| Feb 27, 2026 | 804.00 | 809.00 | 800.00 | 807.00 | 794.48 | 0.50% | 36,100 |
| Feb 26, 2026 | 805.00 | 807.00 | 802.00 | 803.00 | 790.54 | -0.12% | 14,300 |
| Feb 25, 2026 | 806.00 | 806.00 | 803.00 | 804.00 | 791.53 | - | 13,800 |
| Feb 24, 2026 | 807.00 | 808.00 | 802.00 | 804.00 | 791.53 | 0.25% | 21,100 |
| Feb 20, 2026 | 804.00 | 804.00 | 800.00 | 802.00 | 789.56 | -0.50% | 18,500 |