AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan · Delayed Price · Currency is JPY 764.00
+2.00 (0.26%)
May 29, 2026, 3:30 PM JST
AINAVO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 770.00 | 773.00 | 763.00 | 764.00 | 764.00 | 0.26% | 10,500 |
| May 28, 2026 | 773.00 | 773.00 | 759.00 | 762.00 | 762.00 | -1.04% | 7,300 |
| May 27, 2026 | 759.00 | 770.00 | 759.00 | 770.00 | 770.00 | 2.12% | 18,000 |
| May 26, 2026 | 739.00 | 754.00 | 739.00 | 754.00 | 754.00 | 1.75% | 18,100 |
| May 25, 2026 | 739.00 | 744.00 | 739.00 | 741.00 | 741.00 | -0.13% | 9,500 |
| May 22, 2026 | 745.00 | 745.00 | 736.00 | 742.00 | 742.00 | -0.67% | 12,300 |
| May 21, 2026 | 745.00 | 747.00 | 740.00 | 747.00 | 747.00 | 1.36% | 9,700 |
| May 20, 2026 | 752.00 | 752.00 | 736.00 | 737.00 | 737.00 | -3.03% | 11,700 |
| May 19, 2026 | 736.00 | 760.00 | 736.00 | 760.00 | 760.00 | 3.26% | 21,600 |
| May 18, 2026 | 749.00 | 749.00 | 736.00 | 736.00 | 736.00 | -2.00% | 14,200 |
| May 15, 2026 | 745.00 | 754.00 | 743.00 | 751.00 | 751.00 | 1.08% | 10,200 |
| May 14, 2026 | 756.00 | 757.00 | 743.00 | 743.00 | 743.00 | -1.72% | 24,900 |
| May 13, 2026 | 753.00 | 763.00 | 753.00 | 756.00 | 756.00 | -0.66% | 11,900 |
| May 12, 2026 | 762.00 | 764.00 | 755.00 | 761.00 | 761.00 | - | 16,300 |
| May 11, 2026 | 760.00 | 763.00 | 759.00 | 761.00 | 761.00 | -0.26% | 13,000 |
| 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 | -4.48% | 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 | 0.87% | 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 |