Avex Inc. (TYO:7860)
Japan · Delayed Price · Currency is JPY 1,265.00
-41.00 (-3.14%)
Aug 8, 2025, 3:30 PM JST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,320.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,265.00 | -3.14% | 220,100 |
| Aug 7, 2025 | 1,310.00 | 1,315.00 | 1,299.00 | 1,306.00 | 1,306.00 | -0.08% | 118,000 |
| Aug 6, 2025 | 1,299.00 | 1,319.00 | 1,294.00 | 1,307.00 | 1,307.00 | 0.93% | 107,900 |
| Aug 5, 2025 | 1,289.00 | 1,302.00 | 1,284.00 | 1,295.00 | 1,295.00 | 1.49% | 81,000 |
| Aug 4, 2025 | 1,265.00 | 1,284.00 | 1,265.00 | 1,276.00 | 1,276.00 | -1.47% | 65,100 |
| Aug 1, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.41% | 112,600 |
| Jul 31, 2025 | 1,261.00 | 1,277.00 | 1,261.00 | 1,277.00 | 1,277.00 | 0.87% | 88,400 |
| Jul 30, 2025 | 1,258.00 | 1,267.00 | 1,256.00 | 1,266.00 | 1,266.00 | - | 65,200 |
| Jul 29, 2025 | 1,263.00 | 1,268.00 | 1,258.00 | 1,266.00 | 1,266.00 | -0.24% | 66,000 |
| Jul 28, 2025 | 1,272.00 | 1,276.00 | 1,264.00 | 1,269.00 | 1,269.00 | -0.24% | 76,700 |
| Jul 25, 2025 | 1,277.00 | 1,283.00 | 1,271.00 | 1,272.00 | 1,272.00 | - | 66,500 |
| Jul 24, 2025 | 1,284.00 | 1,288.00 | 1,270.00 | 1,272.00 | 1,272.00 | 0.24% | 152,800 |
| Jul 23, 2025 | 1,245.00 | 1,271.00 | 1,241.00 | 1,269.00 | 1,269.00 | 2.42% | 154,800 |
| Jul 22, 2025 | 1,225.00 | 1,256.00 | 1,224.00 | 1,239.00 | 1,239.00 | 0.73% | 103,200 |
| Jul 18, 2025 | 1,237.00 | 1,240.00 | 1,229.00 | 1,230.00 | 1,230.00 | -0.24% | 45,700 |
| Jul 17, 2025 | 1,226.00 | 1,237.00 | 1,226.00 | 1,233.00 | 1,233.00 | 0.24% | 63,300 |
| Jul 16, 2025 | 1,237.00 | 1,239.00 | 1,226.00 | 1,230.00 | 1,230.00 | -0.57% | 85,700 |
| Jul 15, 2025 | 1,253.00 | 1,253.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.64% | 87,100 |
| Jul 14, 2025 | 1,250.00 | 1,255.00 | 1,243.00 | 1,245.00 | 1,245.00 | -0.80% | 60,700 |
| Jul 11, 2025 | 1,254.00 | 1,266.00 | 1,251.00 | 1,255.00 | 1,255.00 | 0.08% | 60,000 |
| Jul 10, 2025 | 1,260.00 | 1,260.00 | 1,242.00 | 1,254.00 | 1,254.00 | -0.40% | 118,200 |
| Jul 9, 2025 | 1,240.00 | 1,277.00 | 1,239.00 | 1,259.00 | 1,259.00 | 1.86% | 168,800 |
| Jul 8, 2025 | 1,225.00 | 1,240.00 | 1,219.00 | 1,236.00 | 1,236.00 | 1.06% | 160,300 |
| Jul 7, 2025 | 1,224.00 | 1,226.00 | 1,213.00 | 1,223.00 | 1,223.00 | -0.16% | 177,500 |
| Jul 4, 2025 | 1,234.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.57% | 97,200 |
| Jul 3, 2025 | 1,238.00 | 1,250.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.48% | 131,600 |
| Jul 2, 2025 | 1,257.00 | 1,259.00 | 1,238.00 | 1,238.00 | 1,238.00 | -1.51% | 174,700 |
| Jul 1, 2025 | 1,264.00 | 1,272.00 | 1,246.00 | 1,257.00 | 1,257.00 | -1.18% | 129,400 |
| Jun 30, 2025 | 1,274.00 | 1,281.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.08% | 110,800 |
| Jun 27, 2025 | 1,272.00 | 1,279.00 | 1,269.00 | 1,273.00 | 1,273.00 | -0.08% | 121,800 |
| Jun 26, 2025 | 1,280.00 | 1,285.00 | 1,267.00 | 1,274.00 | 1,274.00 | -0.86% | 108,700 |
| Jun 25, 2025 | 1,292.00 | 1,295.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.62% | 121,200 |
| Jun 24, 2025 | 1,320.00 | 1,324.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.69% | 102,800 |
| Jun 23, 2025 | 1,320.00 | 1,339.00 | 1,297.00 | 1,302.00 | 1,302.00 | -1.44% | 90,200 |
| Jun 20, 2025 | 1,345.00 | 1,366.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.83% | 436,000 |
| Jun 19, 2025 | 1,298.00 | 1,339.00 | 1,293.00 | 1,332.00 | 1,332.00 | 2.62% | 263,700 |
| Jun 18, 2025 | 1,279.00 | 1,308.00 | 1,278.00 | 1,298.00 | 1,298.00 | 1.80% | 176,400 |
| Jun 17, 2025 | 1,257.00 | 1,279.00 | 1,257.00 | 1,275.00 | 1,275.00 | 1.67% | 111,500 |
| Jun 16, 2025 | 1,244.00 | 1,265.00 | 1,244.00 | 1,254.00 | 1,254.00 | 0.64% | 107,500 |
| Jun 13, 2025 | 1,256.00 | 1,263.00 | 1,242.00 | 1,246.00 | 1,246.00 | -1.50% | 121,300 |
| Jun 12, 2025 | 1,268.00 | 1,274.00 | 1,263.00 | 1,265.00 | 1,265.00 | -0.24% | 76,100 |
| Jun 11, 2025 | 1,264.00 | 1,272.00 | 1,260.00 | 1,268.00 | 1,268.00 | - | 107,900 |
| Jun 10, 2025 | 1,285.00 | 1,299.00 | 1,263.00 | 1,268.00 | 1,268.00 | -0.39% | 135,800 |
| Jun 9, 2025 | 1,270.00 | 1,286.00 | 1,267.00 | 1,273.00 | 1,273.00 | 0.79% | 111,700 |
| Jun 6, 2025 | 1,266.00 | 1,280.00 | 1,255.00 | 1,263.00 | 1,263.00 | 0.32% | 141,000 |
| Jun 5, 2025 | 1,249.00 | 1,266.00 | 1,249.00 | 1,259.00 | 1,259.00 | -0.08% | 79,300 |
| Jun 4, 2025 | 1,252.00 | 1,283.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.56% | 121,400 |
| Jun 3, 2025 | 1,265.00 | 1,267.00 | 1,251.00 | 1,253.00 | 1,253.00 | -1.03% | 86,800 |
| Jun 2, 2025 | 1,261.00 | 1,279.00 | 1,252.00 | 1,266.00 | 1,266.00 | -0.24% | 132,500 |
| May 30, 2025 | 1,295.00 | 1,299.00 | 1,261.00 | 1,269.00 | 1,269.00 | -2.01% | 127,800 |