Avex Inc. (TYO:7860)
Japan · Delayed Price · Currency is JPY 1,184.00
-34.00 (-2.79%)
Mar 30, 2026, 12:44 PM JST
Avex Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,205.00 | 1,225.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1.33% | 270,100 |
| Mar 26, 2026 | 1,197.00 | 1,202.00 | 1,192.00 | 1,202.00 | 1,202.00 | 0.17% | 174,700 |
| Mar 25, 2026 | 1,193.00 | 1,202.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.93% | 162,400 |
| Mar 24, 2026 | 1,191.00 | 1,191.00 | 1,179.00 | 1,189.00 | 1,189.00 | 1.36% | 105,700 |
| Mar 23, 2026 | 1,180.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,173.00 | -1.43% | 245,100 |
| Mar 19, 2026 | 1,206.00 | 1,206.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 280,300 |
| Mar 18, 2026 | 1,204.00 | 1,222.00 | 1,198.00 | 1,215.00 | 1,215.00 | 0.58% | 188,300 |
| Mar 17, 2026 | 1,199.00 | 1,215.00 | 1,198.00 | 1,208.00 | 1,208.00 | 0.67% | 76,800 |
| Mar 16, 2026 | 1,201.00 | 1,210.00 | 1,197.00 | 1,200.00 | 1,200.00 | -0.17% | 86,700 |
| Mar 13, 2026 | 1,205.00 | 1,218.00 | 1,195.00 | 1,202.00 | 1,202.00 | -0.41% | 194,800 |
| Mar 12, 2026 | 1,218.00 | 1,225.00 | 1,206.00 | 1,207.00 | 1,207.00 | -1.31% | 168,100 |
| Mar 11, 2026 | 1,212.00 | 1,233.00 | 1,210.00 | 1,223.00 | 1,223.00 | 1.07% | 206,600 |
| Mar 10, 2026 | 1,214.00 | 1,214.00 | 1,197.00 | 1,210.00 | 1,210.00 | 0.25% | 170,300 |
| Mar 9, 2026 | 1,193.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,207.00 | -0.49% | 194,700 |
| Mar 6, 2026 | 1,209.00 | 1,219.00 | 1,193.00 | 1,213.00 | 1,213.00 | 1.34% | 198,000 |
| Mar 5, 2026 | 1,197.00 | 1,214.00 | 1,195.00 | 1,197.00 | 1,197.00 | 1.01% | 332,300 |
| Mar 4, 2026 | 1,188.00 | 1,191.00 | 1,166.00 | 1,185.00 | 1,185.00 | -0.42% | 451,600 |
| Mar 3, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.70% | 273,000 |
| Mar 2, 2026 | 1,210.00 | 1,227.00 | 1,204.00 | 1,223.00 | 1,223.00 | 0.99% | 255,000 |
| Feb 27, 2026 | 1,200.00 | 1,214.00 | 1,198.00 | 1,211.00 | 1,211.00 | 1.25% | 210,100 |
| Feb 26, 2026 | 1,207.00 | 1,211.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.50% | 255,900 |
| Feb 25, 2026 | 1,192.00 | 1,217.00 | 1,188.00 | 1,202.00 | 1,202.00 | 1.09% | 399,800 |
| Feb 24, 2026 | 1,189.00 | 1,202.00 | 1,175.00 | 1,189.00 | 1,189.00 | -2.70% | 580,700 |
| Feb 20, 2026 | 1,219.00 | 1,225.00 | 1,208.00 | 1,222.00 | 1,222.00 | -0.33% | 167,700 |
| Feb 19, 2026 | 1,241.00 | 1,247.00 | 1,222.00 | 1,226.00 | 1,226.00 | -0.49% | 173,000 |
| Feb 18, 2026 | 1,221.00 | 1,233.00 | 1,214.00 | 1,232.00 | 1,232.00 | 1.48% | 182,600 |
| Feb 17, 2026 | 1,210.00 | 1,222.00 | 1,200.00 | 1,214.00 | 1,214.00 | - | 176,700 |
| Feb 16, 2026 | 1,220.00 | 1,222.00 | 1,208.00 | 1,214.00 | 1,214.00 | 0.17% | 211,300 |
| Feb 13, 2026 | 1,202.00 | 1,227.00 | 1,192.00 | 1,212.00 | 1,212.00 | 2.02% | 434,200 |
| Feb 12, 2026 | 1,200.00 | 1,201.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.16% | 211,600 |
| Feb 10, 2026 | 1,184.00 | 1,202.00 | 1,182.00 | 1,202.00 | 1,202.00 | 2.47% | 176,100 |
| Feb 9, 2026 | 1,182.00 | 1,182.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.26% | 164,700 |
| Feb 6, 2026 | 1,180.00 | 1,182.00 | 1,171.00 | 1,176.00 | 1,176.00 | -0.42% | 165,500 |
| Feb 5, 2026 | 1,180.00 | 1,192.00 | 1,178.00 | 1,181.00 | 1,181.00 | 0.43% | 155,400 |
| Feb 4, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.59% | 200,600 |
| Feb 3, 2026 | 1,186.00 | 1,195.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 123,500 |
| Feb 2, 2026 | 1,198.00 | 1,199.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.09% | 143,900 |
| Jan 30, 2026 | 1,195.00 | 1,197.00 | 1,184.00 | 1,196.00 | 1,196.00 | 0.25% | 160,000 |
| Jan 29, 2026 | 1,180.00 | 1,193.00 | 1,163.00 | 1,193.00 | 1,193.00 | 0.85% | 229,300 |
| Jan 28, 2026 | 1,192.00 | 1,192.00 | 1,180.00 | 1,183.00 | 1,183.00 | -1.00% | 152,900 |
| Jan 27, 2026 | 1,200.00 | 1,208.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.25% | 136,700 |
| Jan 26, 2026 | 1,219.00 | 1,219.00 | 1,198.00 | 1,198.00 | 1,198.00 | -2.76% | 260,800 |
| Jan 23, 2026 | 1,223.00 | 1,234.00 | 1,218.00 | 1,232.00 | 1,232.00 | 1.40% | 114,900 |
| Jan 22, 2026 | 1,207.00 | 1,222.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.66% | 129,000 |
| Jan 21, 2026 | 1,219.00 | 1,221.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.98% | 155,400 |
| Jan 20, 2026 | 1,228.00 | 1,229.00 | 1,217.00 | 1,219.00 | 1,219.00 | -0.81% | 145,700 |
| Jan 19, 2026 | 1,224.00 | 1,231.00 | 1,217.00 | 1,229.00 | 1,229.00 | 0.41% | 109,000 |
| Jan 16, 2026 | 1,236.00 | 1,238.00 | 1,222.00 | 1,224.00 | 1,224.00 | -1.13% | 138,200 |
| Jan 15, 2026 | 1,232.00 | 1,243.00 | 1,230.00 | 1,238.00 | 1,238.00 | -0.24% | 118,800 |
| Jan 14, 2026 | 1,241.00 | 1,244.00 | 1,234.00 | 1,241.00 | 1,241.00 | -0.08% | 108,700 |