Avex Inc. (TYO:7860)
Japan · Delayed Price · Currency is JPY 1,266.00
-11.00 (-0.86%)
Sep 18, 2025, 3:30 PM JST
Avex Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,287.00 | 1,289.00 | 1,276.00 | 1,277.00 | 1,277.00 | -0.62% | 94,000 |
| Sep 16, 2025 | 1,290.00 | 1,294.00 | 1,281.00 | 1,285.00 | 1,285.00 | -0.23% | 137,500 |
| Sep 12, 2025 | 1,285.00 | 1,296.00 | 1,283.00 | 1,288.00 | 1,288.00 | - | 112,900 |
| Sep 11, 2025 | 1,294.00 | 1,295.00 | 1,286.00 | 1,288.00 | 1,288.00 | -0.69% | 82,800 |
| Sep 10, 2025 | 1,305.00 | 1,305.00 | 1,294.00 | 1,297.00 | 1,297.00 | -0.54% | 58,700 |
| Sep 9, 2025 | 1,305.00 | 1,307.00 | 1,295.00 | 1,304.00 | 1,304.00 | - | 199,800 |
| Sep 8, 2025 | 1,312.00 | 1,312.00 | 1,297.00 | 1,304.00 | 1,304.00 | -0.61% | 111,100 |
| Sep 5, 2025 | 1,309.00 | 1,312.00 | 1,298.00 | 1,312.00 | 1,312.00 | 0.38% | 170,100 |
| Sep 4, 2025 | 1,303.00 | 1,308.00 | 1,296.00 | 1,307.00 | 1,307.00 | 1.08% | 134,400 |
| Sep 3, 2025 | 1,284.00 | 1,302.00 | 1,283.00 | 1,293.00 | 1,293.00 | 1.02% | 263,600 |
| Sep 2, 2025 | 1,282.00 | 1,287.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.08% | 84,300 |
| Sep 1, 2025 | 1,271.00 | 1,279.00 | 1,267.00 | 1,279.00 | 1,279.00 | 0.71% | 80,500 |
| Aug 29, 2025 | 1,280.00 | 1,280.00 | 1,266.00 | 1,270.00 | 1,270.00 | -0.94% | 100,000 |
| Aug 28, 2025 | 1,288.00 | 1,294.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.54% | 56,000 |
| Aug 27, 2025 | 1,279.00 | 1,293.00 | 1,271.00 | 1,289.00 | 1,289.00 | 0.78% | 82,500 |
| Aug 26, 2025 | 1,291.00 | 1,292.00 | 1,276.00 | 1,279.00 | 1,279.00 | -0.62% | 98,000 |
| Aug 25, 2025 | 1,290.00 | 1,293.00 | 1,279.00 | 1,287.00 | 1,287.00 | -0.23% | 67,900 |
| Aug 22, 2025 | 1,285.00 | 1,293.00 | 1,278.00 | 1,290.00 | 1,290.00 | 0.31% | 70,900 |
| Aug 21, 2025 | 1,292.00 | 1,292.00 | 1,278.00 | 1,286.00 | 1,286.00 | -0.85% | 69,600 |
| Aug 20, 2025 | 1,290.00 | 1,297.00 | 1,287.00 | 1,297.00 | 1,297.00 | 0.46% | 89,700 |
| Aug 19, 2025 | 1,295.00 | 1,298.00 | 1,281.00 | 1,291.00 | 1,291.00 | -0.08% | 99,100 |
| Aug 18, 2025 | 1,274.00 | 1,292.00 | 1,266.00 | 1,292.00 | 1,292.00 | 2.22% | 186,000 |
| Aug 15, 2025 | 1,260.00 | 1,267.00 | 1,253.00 | 1,264.00 | 1,264.00 | -0.08% | 212,400 |
| Aug 14, 2025 | 1,255.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | -0.71% | 175,800 |
| Aug 13, 2025 | 1,265.00 | 1,274.00 | 1,257.00 | 1,274.00 | 1,274.00 | 1.11% | 118,700 |
| Aug 12, 2025 | 1,268.00 | 1,277.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.40% | 156,800 |
| 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 |