AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan · Delayed Price · Currency is JPY 799.00
+3.00 (0.38%)
Aug 25, 2026, 3:30 PM JST
AINAVO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 796.00 | 799.00 | 794.00 | 799.00 | 799.00 | 0.38% | 10,100 |
| Aug 24, 2026 | 794.00 | 796.00 | 790.00 | 796.00 | 796.00 | 0.38% | 10,100 |
| Aug 21, 2026 | 793.00 | 793.00 | 790.00 | 793.00 | 793.00 | 0.38% | 5,500 |
| Aug 20, 2026 | 792.00 | 793.00 | 790.00 | 790.00 | 790.00 | - | 4,100 |
| Aug 19, 2026 | 791.00 | 792.00 | 788.00 | 790.00 | 790.00 | - | 6,600 |
| Aug 18, 2026 | 793.00 | 795.00 | 789.00 | 790.00 | 790.00 | -0.38% | 5,500 |
| Aug 17, 2026 | 795.00 | 795.00 | 790.00 | 793.00 | 793.00 | -0.13% | 10,600 |
| Aug 14, 2026 | 790.00 | 794.00 | 790.00 | 794.00 | 794.00 | 0.63% | 6,000 |
| Aug 13, 2026 | 794.00 | 795.00 | 788.00 | 789.00 | 789.00 | -0.38% | 6,000 |
| Aug 12, 2026 | 793.00 | 795.00 | 787.00 | 792.00 | 792.00 | 0.76% | 8,200 |
| Aug 10, 2026 | 786.00 | 789.00 | 783.00 | 786.00 | 786.00 | 0.51% | 6,800 |
| Aug 7, 2026 | 785.00 | 785.00 | 780.00 | 782.00 | 782.00 | -0.26% | 9,000 |
| Aug 6, 2026 | 781.00 | 785.00 | 780.00 | 784.00 | 784.00 | 1.16% | 5,400 |
| Aug 5, 2026 | 785.00 | 785.00 | 775.00 | 775.00 | 775.00 | -1.02% | 8,200 |
| Aug 4, 2026 | 775.00 | 783.00 | 770.00 | 783.00 | 783.00 | 1.95% | 6,400 |
| Aug 3, 2026 | 775.00 | 780.00 | 762.00 | 768.00 | 768.00 | -0.52% | 16,000 |
| Jul 31, 2026 | 786.00 | 790.00 | 772.00 | 772.00 | 772.00 | -1.53% | 17,800 |
| Jul 30, 2026 | 793.00 | 793.00 | 780.00 | 784.00 | 784.00 | -0.88% | 13,500 |
| Jul 29, 2026 | 800.00 | 800.00 | 777.00 | 791.00 | 791.00 | -1.00% | 25,900 |
| Jul 28, 2026 | 800.00 | 803.00 | 794.00 | 799.00 | 799.00 | -0.62% | 7,700 |
| Jul 27, 2026 | 797.00 | 804.00 | 792.00 | 804.00 | 804.00 | 1.64% | 9,300 |
| Jul 24, 2026 | 796.00 | 797.00 | 788.00 | 791.00 | 791.00 | -0.50% | 10,600 |
| Jul 23, 2026 | 802.00 | 802.00 | 792.00 | 795.00 | 795.00 | -0.87% | 24,200 |
| Jul 22, 2026 | 815.00 | 816.00 | 801.00 | 802.00 | 802.00 | -1.23% | 9,900 |
| Jul 21, 2026 | 830.00 | 830.00 | 812.00 | 812.00 | 812.00 | -2.17% | 17,200 |
| Jul 17, 2026 | 819.00 | 837.00 | 817.00 | 830.00 | 830.00 | 1.34% | 21,600 |
| Jul 16, 2026 | 823.00 | 825.00 | 814.00 | 819.00 | 819.00 | -0.49% | 11,500 |
| Jul 15, 2026 | 820.00 | 823.00 | 814.00 | 823.00 | 823.00 | 0.49% | 8,800 |
| Jul 14, 2026 | 816.00 | 828.00 | 815.00 | 819.00 | 819.00 | 0.86% | 6,000 |
| Jul 13, 2026 | 821.00 | 830.00 | 812.00 | 812.00 | 812.00 | -1.46% | 8,200 |
| Jul 10, 2026 | 820.00 | 830.00 | 808.00 | 824.00 | 824.00 | 1.10% | 20,300 |
| Jul 9, 2026 | 820.00 | 820.00 | 813.00 | 815.00 | 815.00 | 0.25% | 1,800 |
| Jul 8, 2026 | 811.00 | 820.00 | 811.00 | 813.00 | 813.00 | 0.25% | 4,700 |
| Jul 7, 2026 | 820.00 | 833.00 | 811.00 | 811.00 | 811.00 | -0.98% | 15,400 |
| Jul 6, 2026 | 804.00 | 819.00 | 804.00 | 819.00 | 819.00 | 1.61% | 12,300 |
| Jul 3, 2026 | 815.00 | 815.00 | 800.00 | 806.00 | 806.00 | -0.98% | 15,000 |
| Jul 2, 2026 | 812.00 | 815.00 | 808.00 | 814.00 | 814.00 | 0.87% | 3,400 |
| Jul 1, 2026 | 828.00 | 828.00 | 804.00 | 807.00 | 807.00 | -0.37% | 15,900 |
| Jun 30, 2026 | 833.00 | 833.00 | 806.00 | 810.00 | 810.00 | -1.22% | 15,100 |
| Jun 29, 2026 | 825.00 | 825.00 | 812.00 | 820.00 | 820.00 | 0.86% | 18,200 |
| Jun 26, 2026 | 813.00 | 824.00 | 808.00 | 813.00 | 813.00 | 0.62% | 22,400 |
| Jun 25, 2026 | 810.00 | 812.00 | 803.00 | 808.00 | 808.00 | 0.87% | 21,700 |
| Jun 24, 2026 | 788.00 | 801.00 | 783.00 | 801.00 | 801.00 | 1.91% | 9,000 |
| Jun 23, 2026 | 784.00 | 789.00 | 781.00 | 786.00 | 786.00 | 0.51% | 4,200 |
| Jun 22, 2026 | 789.00 | 789.00 | 782.00 | 782.00 | 782.00 | -0.64% | 4,300 |
| Jun 19, 2026 | 780.00 | 790.00 | 780.00 | 787.00 | 787.00 | 0.90% | 5,100 |
| Jun 18, 2026 | 788.00 | 788.00 | 780.00 | 780.00 | 780.00 | -0.13% | 5,700 |
| Jun 17, 2026 | 780.00 | 791.00 | 774.00 | 781.00 | 781.00 | 0.90% | 9,400 |
| Jun 16, 2026 | 781.00 | 781.00 | 773.00 | 774.00 | 774.00 | -0.64% | 7,300 |
| Jun 15, 2026 | 761.00 | 783.00 | 761.00 | 779.00 | 779.00 | 2.64% | 12,300 |