Avex Inc. (TYO:7860)
Japan · Delayed Price · Currency is JPY 1,233.00
+14.00 (1.15%)
Nov 7, 2025, 3:30 PM JST
Avex Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,220.00 | 1,234.00 | 1,220.00 | 1,233.00 | 1,233.00 | 1.15% | 93,500 |
| Nov 6, 2025 | 1,217.00 | 1,227.00 | 1,211.00 | 1,219.00 | 1,219.00 | - | 88,500 |
| Nov 5, 2025 | 1,217.00 | 1,227.00 | 1,211.00 | 1,219.00 | 1,219.00 | 0.16% | 116,200 |
| Nov 4, 2025 | 1,224.00 | 1,227.00 | 1,208.00 | 1,217.00 | 1,217.00 | 0.75% | 116,200 |
| Oct 31, 2025 | 1,203.00 | 1,212.00 | 1,198.00 | 1,208.00 | 1,208.00 | - | 138,800 |
| Oct 30, 2025 | 1,203.00 | 1,212.00 | 1,198.00 | 1,208.00 | 1,208.00 | 0.25% | 325,000 |
| Oct 29, 2025 | 1,213.00 | 1,215.00 | 1,203.00 | 1,205.00 | 1,205.00 | -1.07% | 130,200 |
| Oct 28, 2025 | 1,231.00 | 1,232.00 | 1,212.00 | 1,218.00 | 1,218.00 | -1.46% | 127,000 |
| Oct 27, 2025 | 1,230.00 | 1,244.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.73% | 94,300 |
| Oct 24, 2025 | 1,245.00 | 1,245.00 | 1,226.00 | 1,227.00 | 1,227.00 | -1.13% | 82,000 |
| Oct 23, 2025 | 1,235.00 | 1,247.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.24% | 71,200 |
| Oct 22, 2025 | 1,240.00 | 1,249.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.16% | 117,500 |
| Oct 21, 2025 | 1,228.00 | 1,247.00 | 1,226.00 | 1,240.00 | 1,240.00 | 1.14% | 106,800 |
| Oct 20, 2025 | 1,225.00 | 1,228.00 | 1,217.00 | 1,226.00 | 1,226.00 | 1.16% | 72,200 |
| Oct 17, 2025 | 1,220.00 | 1,226.00 | 1,209.00 | 1,212.00 | 1,212.00 | -1.06% | 111,300 |
| Oct 16, 2025 | 1,221.00 | 1,229.00 | 1,216.00 | 1,225.00 | 1,225.00 | 0.33% | 112,100 |
| Oct 15, 2025 | 1,220.00 | 1,221.00 | 1,210.00 | 1,221.00 | 1,221.00 | 1.24% | 88,200 |
| Oct 14, 2025 | 1,213.00 | 1,213.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.63% | 258,000 |
| Oct 10, 2025 | 1,207.00 | 1,226.00 | 1,200.00 | 1,226.00 | 1,226.00 | - | 189,800 |
| Oct 9, 2025 | 1,228.00 | 1,234.00 | 1,223.00 | 1,226.00 | 1,226.00 | -0.33% | 175,700 |
| Oct 8, 2025 | 1,235.00 | 1,242.00 | 1,229.00 | 1,230.00 | 1,230.00 | -0.73% | 238,600 |
| Oct 7, 2025 | 1,250.00 | 1,254.00 | 1,238.00 | 1,239.00 | 1,239.00 | -0.72% | 191,000 |
| Oct 6, 2025 | 1,243.00 | 1,250.00 | 1,239.00 | 1,248.00 | 1,248.00 | 0.89% | 187,000 |
| Oct 3, 2025 | 1,233.00 | 1,249.00 | 1,233.00 | 1,237.00 | 1,237.00 | 0.32% | 168,400 |
| Oct 2, 2025 | 1,242.00 | 1,249.00 | 1,230.00 | 1,233.00 | 1,233.00 | -1.36% | 234,600 |
| Oct 1, 2025 | 1,266.00 | 1,266.00 | 1,239.00 | 1,250.00 | 1,250.00 | -1.42% | 202,300 |
| Sep 30, 2025 | 1,261.00 | 1,271.00 | 1,256.00 | 1,268.00 | 1,268.00 | 0.56% | 229,400 |
| Sep 29, 2025 | 1,273.00 | 1,276.00 | 1,261.00 | 1,261.00 | 1,261.00 | -2.85% | 195,900 |
| Sep 26, 2025 | 1,270.00 | 1,300.00 | 1,269.00 | 1,298.00 | 1,273.00 | 2.77% | 468,200 |
| Sep 25, 2025 | 1,262.00 | 1,269.00 | 1,260.00 | 1,263.00 | 1,238.67 | 0.24% | 165,600 |
| Sep 24, 2025 | 1,262.00 | 1,266.00 | 1,259.00 | 1,260.00 | 1,235.73 | -0.16% | 155,100 |
| Sep 22, 2025 | 1,272.00 | 1,273.00 | 1,262.00 | 1,262.00 | 1,237.69 | -0.71% | 110,200 |
| Sep 19, 2025 | 1,269.00 | 1,279.00 | 1,262.00 | 1,271.00 | 1,246.52 | 0.39% | 372,300 |
| Sep 18, 2025 | 1,277.00 | 1,279.00 | 1,266.00 | 1,266.00 | 1,241.62 | -0.86% | 177,500 |
| Sep 17, 2025 | 1,287.00 | 1,289.00 | 1,276.00 | 1,277.00 | 1,252.40 | -0.62% | 177,500 |
| Sep 16, 2025 | 1,290.00 | 1,294.00 | 1,281.00 | 1,285.00 | 1,260.25 | -0.23% | 137,500 |
| Sep 12, 2025 | 1,285.00 | 1,296.00 | 1,283.00 | 1,288.00 | 1,263.19 | - | 112,900 |
| Sep 11, 2025 | 1,294.00 | 1,295.00 | 1,286.00 | 1,288.00 | 1,263.19 | -0.69% | 112,900 |
| Sep 10, 2025 | 1,305.00 | 1,305.00 | 1,294.00 | 1,297.00 | 1,272.02 | -0.54% | 58,700 |
| Sep 9, 2025 | 1,305.00 | 1,307.00 | 1,295.00 | 1,304.00 | 1,278.88 | - | 199,800 |
| Sep 8, 2025 | 1,312.00 | 1,312.00 | 1,297.00 | 1,304.00 | 1,278.88 | -0.61% | 111,100 |
| Sep 5, 2025 | 1,309.00 | 1,312.00 | 1,298.00 | 1,312.00 | 1,286.73 | 0.38% | 170,100 |
| Sep 4, 2025 | 1,303.00 | 1,308.00 | 1,296.00 | 1,307.00 | 1,281.83 | 1.08% | 134,400 |
| Sep 3, 2025 | 1,284.00 | 1,302.00 | 1,283.00 | 1,293.00 | 1,268.10 | 1.02% | 263,600 |
| Sep 2, 2025 | 1,282.00 | 1,287.00 | 1,276.00 | 1,280.00 | 1,255.35 | 0.08% | 84,300 |
| Sep 1, 2025 | 1,271.00 | 1,279.00 | 1,267.00 | 1,279.00 | 1,254.37 | 0.71% | 80,500 |
| Aug 29, 2025 | 1,280.00 | 1,280.00 | 1,266.00 | 1,270.00 | 1,245.54 | -0.94% | 100,000 |
| Aug 28, 2025 | 1,288.00 | 1,294.00 | 1,282.00 | 1,282.00 | 1,257.31 | -0.54% | 56,000 |
| Aug 27, 2025 | 1,279.00 | 1,293.00 | 1,271.00 | 1,289.00 | 1,264.17 | 0.78% | 82,500 |
| Aug 26, 2025 | 1,291.00 | 1,292.00 | 1,276.00 | 1,279.00 | 1,254.37 | -0.62% | 98,000 |