Avex Inc. (TYO:7860)
Japan · Delayed Price · Currency is JPY 1,160.00
-12.00 (-1.02%)
Dec 5, 2025, 11:05 AM JST
Avex Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,166.00 | 1,175.00 | 1,164.00 | 1,172.00 | 1,172.00 | 0.51% | 188,500 |
| Dec 3, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,166.00 | 1,166.00 | -2.51% | 382,700 |
| Dec 2, 2025 | 1,207.00 | 1,207.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.58% | 263,300 |
| Dec 1, 2025 | 1,216.00 | 1,219.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.82% | 94,900 |
| Nov 28, 2025 | 1,215.00 | 1,226.00 | 1,213.00 | 1,213.00 | 1,213.00 | - | 109,500 |
| Nov 27, 2025 | 1,205.00 | 1,221.00 | 1,205.00 | 1,213.00 | 1,213.00 | 0.83% | 126,200 |
| Nov 26, 2025 | 1,209.00 | 1,212.00 | 1,201.00 | 1,203.00 | 1,203.00 | 0.25% | 122,200 |
| Nov 25, 2025 | 1,235.00 | 1,236.00 | 1,197.00 | 1,200.00 | 1,200.00 | -2.83% | 255,200 |
| Nov 21, 2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2.92% | 167,200 |
| Nov 20, 2025 | 1,201.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 101,000 |
| Nov 19, 2025 | 1,201.00 | 1,204.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.17% | 98,400 |
| Nov 18, 2025 | 1,200.00 | 1,210.00 | 1,194.00 | 1,198.00 | 1,198.00 | -0.17% | 182,600 |
| Nov 17, 2025 | 1,206.00 | 1,211.00 | 1,193.00 | 1,200.00 | 1,200.00 | -0.83% | 255,500 |
| Nov 14, 2025 | 1,203.00 | 1,216.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.71% | 293,100 |
| Nov 13, 2025 | 1,246.00 | 1,246.00 | 1,229.00 | 1,231.00 | 1,231.00 | -0.97% | 101,800 |
| Nov 12, 2025 | 1,230.00 | 1,256.00 | 1,225.00 | 1,243.00 | 1,243.00 | 1.80% | 193,500 |
| Nov 11, 2025 | 1,235.00 | 1,235.00 | 1,214.00 | 1,221.00 | 1,221.00 | -0.65% | 85,300 |
| Nov 10, 2025 | 1,239.00 | 1,240.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.32% | 60,400 |
| 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 | 0.16% | 88,500 |
| Nov 5, 2025 | 1,224.00 | 1,227.00 | 1,208.00 | 1,217.00 | 1,217.00 | -0.16% | 116,200 |
| Nov 4, 2025 | 1,208.00 | 1,225.00 | 1,206.00 | 1,219.00 | 1,219.00 | 0.91% | 102,000 |
| Oct 31, 2025 | 1,203.00 | 1,212.00 | 1,198.00 | 1,208.00 | 1,208.00 | 0.67% | 138,800 |
| Oct 30, 2025 | 1,203.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 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 |