Avex Inc. (TYO:7860)
Japan · Delayed Price · Currency is JPY 1,181.00
+3.00 (0.25%)
May 12, 2026, 3:30 PM JST
Avex Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,177.00 | 1,186.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.25% | 97,700 |
| May 11, 2026 | 1,184.00 | 1,190.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.34% | 76,600 |
| May 8, 2026 | 1,176.00 | 1,187.00 | 1,173.00 | 1,182.00 | 1,182.00 | 0.51% | 143,400 |
| May 7, 2026 | 1,180.00 | 1,184.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.25% | 106,500 |
| May 1, 2026 | 1,179.00 | 1,183.00 | 1,172.00 | 1,179.00 | 1,179.00 | -0.51% | 102,100 |
| Apr 30, 2026 | 1,189.00 | 1,189.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 139,700 |
| Apr 28, 2026 | 1,187.00 | 1,190.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.93% | 136,400 |
| Apr 27, 2026 | 1,175.00 | 1,188.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.17% | 197,800 |
| Apr 24, 2026 | 1,189.00 | 1,192.00 | 1,172.00 | 1,177.00 | 1,177.00 | -1.01% | 129,700 |
| Apr 23, 2026 | 1,190.00 | 1,193.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.08% | 108,500 |
| Apr 22, 2026 | 1,190.00 | 1,197.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.17% | 99,900 |
| Apr 21, 2026 | 1,196.00 | 1,201.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.58% | 111,600 |
| Apr 20, 2026 | 1,213.00 | 1,218.00 | 1,196.00 | 1,197.00 | 1,197.00 | -1.72% | 88,500 |
| Apr 17, 2026 | 1,206.00 | 1,218.00 | 1,206.00 | 1,218.00 | 1,218.00 | 0.91% | 67,500 |
| Apr 16, 2026 | 1,211.00 | 1,221.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.33% | 96,700 |
| Apr 15, 2026 | 1,200.00 | 1,211.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.92% | 83,800 |
| Apr 14, 2026 | 1,200.00 | 1,207.00 | 1,194.00 | 1,200.00 | 1,200.00 | - | 74,600 |
| Apr 13, 2026 | 1,197.00 | 1,203.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.25% | 84,400 |
| Apr 10, 2026 | 1,201.00 | 1,210.00 | 1,192.00 | 1,197.00 | 1,197.00 | -0.50% | 148,100 |
| Apr 9, 2026 | 1,210.00 | 1,217.00 | 1,201.00 | 1,203.00 | 1,203.00 | -0.91% | 92,200 |
| Apr 8, 2026 | 1,220.00 | 1,223.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.17% | 142,500 |
| Apr 7, 2026 | 1,214.00 | 1,219.00 | 1,203.00 | 1,212.00 | 1,212.00 | 0.08% | 119,100 |
| Apr 6, 2026 | 1,207.00 | 1,212.00 | 1,204.00 | 1,211.00 | 1,211.00 | 0.67% | 113,500 |
| Apr 3, 2026 | 1,205.00 | 1,220.00 | 1,202.00 | 1,203.00 | 1,203.00 | 0.33% | 106,300 |
| Apr 2, 2026 | 1,193.00 | 1,203.00 | 1,183.00 | 1,199.00 | 1,199.00 | -0.50% | 227,200 |
| Apr 1, 2026 | 1,193.00 | 1,205.00 | 1,187.00 | 1,205.00 | 1,205.00 | 1.09% | 173,900 |
| Mar 31, 2026 | 1,188.00 | 1,203.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.85% | 180,400 |
| Mar 30, 2026 | 1,173.00 | 1,187.00 | 1,163.00 | 1,182.00 | 1,182.00 | -2.96% | 234,800 |
| Mar 27, 2026 | 1,205.00 | 1,225.00 | 1,204.00 | 1,218.00 | 1,193.00 | 1.33% | 270,100 |
| Mar 26, 2026 | 1,197.00 | 1,202.00 | 1,192.00 | 1,202.00 | 1,177.33 | 0.17% | 174,700 |
| Mar 25, 2026 | 1,193.00 | 1,202.00 | 1,191.00 | 1,200.00 | 1,175.37 | 0.93% | 162,400 |
| Mar 24, 2026 | 1,191.00 | 1,191.00 | 1,179.00 | 1,189.00 | 1,164.60 | 1.36% | 105,700 |
| Mar 23, 2026 | 1,180.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,148.92 | -1.43% | 245,100 |
| Mar 19, 2026 | 1,206.00 | 1,206.00 | 1,190.00 | 1,190.00 | 1,165.57 | -2.06% | 280,300 |
| Mar 18, 2026 | 1,204.00 | 1,222.00 | 1,198.00 | 1,215.00 | 1,190.06 | 0.58% | 188,300 |
| Mar 17, 2026 | 1,199.00 | 1,215.00 | 1,198.00 | 1,208.00 | 1,183.21 | 0.67% | 76,800 |
| Mar 16, 2026 | 1,201.00 | 1,210.00 | 1,197.00 | 1,200.00 | 1,175.37 | -0.17% | 86,700 |
| Mar 13, 2026 | 1,205.00 | 1,218.00 | 1,195.00 | 1,202.00 | 1,177.33 | -0.41% | 194,800 |
| Mar 12, 2026 | 1,218.00 | 1,225.00 | 1,206.00 | 1,207.00 | 1,182.23 | -1.31% | 168,100 |
| Mar 11, 2026 | 1,212.00 | 1,233.00 | 1,210.00 | 1,223.00 | 1,197.90 | 1.07% | 206,600 |
| Mar 10, 2026 | 1,214.00 | 1,214.00 | 1,197.00 | 1,210.00 | 1,185.16 | 0.25% | 170,300 |
| Mar 9, 2026 | 1,193.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,182.23 | -0.49% | 194,700 |
| Mar 6, 2026 | 1,209.00 | 1,219.00 | 1,193.00 | 1,213.00 | 1,188.10 | 1.34% | 198,000 |
| Mar 5, 2026 | 1,197.00 | 1,214.00 | 1,195.00 | 1,197.00 | 1,172.43 | 1.01% | 332,300 |
| Mar 4, 2026 | 1,188.00 | 1,191.00 | 1,166.00 | 1,185.00 | 1,160.68 | -0.42% | 451,600 |
| Mar 3, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,165.57 | -2.70% | 273,000 |
| Mar 2, 2026 | 1,210.00 | 1,227.00 | 1,204.00 | 1,223.00 | 1,197.90 | 0.99% | 255,000 |
| Feb 27, 2026 | 1,200.00 | 1,214.00 | 1,198.00 | 1,211.00 | 1,186.14 | 1.25% | 210,100 |
| Feb 26, 2026 | 1,207.00 | 1,211.00 | 1,196.00 | 1,196.00 | 1,171.45 | -0.50% | 255,900 |
| Feb 25, 2026 | 1,192.00 | 1,217.00 | 1,188.00 | 1,202.00 | 1,177.33 | 1.09% | 399,800 |