AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan · Delayed Price · Currency is JPY 754.00
-3.00 (-0.40%)
Oct 29, 2026, 3:30 PM JST
AINAVO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 760.00 | 760.00 | 752.00 | 754.00 | 754.00 | -0.40% | 5,500 |
| Oct 28, 2026 | 752.00 | 757.00 | 750.00 | 757.00 | 757.00 | 1.34% | 12,500 |
| Oct 27, 2026 | 761.00 | 761.00 | 747.00 | 747.00 | 747.00 | -1.84% | 24,300 |
| Oct 26, 2026 | 763.00 | 763.00 | 756.00 | 761.00 | 761.00 | 0.40% | 6,900 |
| Oct 23, 2026 | 758.00 | 758.00 | 752.00 | 758.00 | 758.00 | -0.52% | 10,800 |
| Oct 22, 2026 | 762.00 | 763.00 | 758.00 | 762.00 | 762.00 | -0.26% | 8,900 |
| Oct 21, 2026 | 772.00 | 772.00 | 762.00 | 764.00 | 764.00 | 0.39% | 6,400 |
| Oct 20, 2026 | 770.00 | 771.00 | 761.00 | 761.00 | 761.00 | -0.65% | 9,200 |
| Oct 19, 2026 | 765.00 | 769.00 | 761.00 | 766.00 | 766.00 | - | 6,000 |
| Oct 16, 2026 | 754.00 | 766.00 | 754.00 | 766.00 | 766.00 | 1.59% | 12,600 |
| Oct 15, 2026 | 752.00 | 756.00 | 751.00 | 754.00 | 754.00 | 0.27% | 11,400 |
| Oct 14, 2026 | 753.00 | 756.00 | 752.00 | 752.00 | 752.00 | -0.13% | 6,900 |
| Oct 13, 2026 | 756.00 | 756.00 | 751.00 | 753.00 | 753.00 | - | 11,200 |
| Oct 9, 2026 | 756.00 | 756.00 | 752.00 | 753.00 | 753.00 | -0.26% | 17,500 |
| Oct 8, 2026 | 759.00 | 760.00 | 755.00 | 755.00 | 755.00 | -0.66% | 11,300 |
| Oct 7, 2026 | 771.00 | 771.00 | 760.00 | 760.00 | 760.00 | -1.55% | 34,600 |
| Oct 6, 2026 | 770.00 | 777.00 | 770.00 | 772.00 | 772.00 | 0.26% | 9,500 |
| 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 |