Avex Inc. (TYO:7860)
Japan · Delayed Price · Currency is JPY 1,299.00
+18.00 (1.41%)
Aug 26, 2026, 3:30 PM JST
Avex Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,281.00 | 1,299.00 | 1,281.00 | 1,298.00 | - | 1.33% | 67,000 |
| Aug 25, 2026 | 1,290.00 | 1,294.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.23% | 90,100 |
| Aug 24, 2026 | 1,278.00 | 1,302.00 | 1,278.00 | 1,284.00 | 1,284.00 | 0.63% | 130,900 |
| Aug 21, 2026 | 1,274.00 | 1,290.00 | 1,272.00 | 1,276.00 | 1,276.00 | 0.16% | 120,700 |
| Aug 20, 2026 | 1,261.00 | 1,278.00 | 1,253.00 | 1,274.00 | 1,274.00 | 1.59% | 192,300 |
| Aug 19, 2026 | 1,260.00 | 1,263.00 | 1,241.00 | 1,254.00 | 1,254.00 | 0.08% | 104,100 |
| Aug 18, 2026 | 1,243.00 | 1,262.00 | 1,236.00 | 1,253.00 | 1,253.00 | 0.08% | 149,500 |
| Aug 17, 2026 | 1,241.00 | 1,261.00 | 1,237.00 | 1,252.00 | 1,252.00 | 0.81% | 174,800 |
| Aug 14, 2026 | 1,221.00 | 1,242.00 | 1,218.00 | 1,242.00 | 1,242.00 | 1.39% | 201,000 |
| Aug 13, 2026 | 1,220.00 | 1,230.00 | 1,217.00 | 1,225.00 | 1,225.00 | 0.49% | 189,600 |
| Aug 12, 2026 | 1,250.00 | 1,250.00 | 1,217.00 | 1,219.00 | 1,219.00 | -2.48% | 200,100 |
| Aug 10, 2026 | 1,247.00 | 1,252.00 | 1,233.00 | 1,250.00 | 1,250.00 | 1.13% | 136,100 |
| Aug 7, 2026 | 1,221.00 | 1,252.00 | 1,194.00 | 1,236.00 | 1,236.00 | -2.29% | 364,000 |
| Aug 6, 2026 | 1,270.00 | 1,276.00 | 1,252.00 | 1,265.00 | 1,265.00 | 1.44% | 116,100 |
| Aug 5, 2026 | 1,250.00 | 1,258.00 | 1,241.00 | 1,247.00 | 1,247.00 | -1.03% | 183,800 |
| Aug 4, 2026 | 1,282.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.87% | 193,300 |
| Aug 3, 2026 | 1,317.00 | 1,319.00 | 1,282.00 | 1,284.00 | 1,284.00 | -2.73% | 229,000 |
| Jul 31, 2026 | 1,346.00 | 1,346.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.93% | 207,600 |
| Jul 30, 2026 | 1,341.00 | 1,351.00 | 1,335.00 | 1,346.00 | 1,346.00 | -0.37% | 195,000 |
| Jul 29, 2026 | 1,328.00 | 1,361.00 | 1,315.00 | 1,351.00 | 1,351.00 | 2.35% | 298,300 |
| Jul 28, 2026 | 1,310.00 | 1,320.00 | 1,304.00 | 1,320.00 | 1,320.00 | 1.15% | 184,700 |
| Jul 27, 2026 | 1,280.00 | 1,307.00 | 1,273.00 | 1,305.00 | 1,305.00 | 3.33% | 222,100 |
| Jul 24, 2026 | 1,265.00 | 1,265.00 | 1,253.00 | 1,263.00 | 1,263.00 | -0.24% | 96,800 |
| Jul 23, 2026 | 1,268.00 | 1,270.00 | 1,255.00 | 1,266.00 | 1,266.00 | - | 148,900 |
| Jul 22, 2026 | 1,271.00 | 1,271.00 | 1,249.00 | 1,266.00 | 1,266.00 | -1.09% | 178,200 |
| Jul 21, 2026 | 1,275.00 | 1,294.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.39% | 162,100 |
| Jul 17, 2026 | 1,270.00 | 1,291.00 | 1,267.00 | 1,275.00 | 1,275.00 | 0.87% | 239,800 |
| Jul 16, 2026 | 1,263.00 | 1,274.00 | 1,260.00 | 1,264.00 | 1,264.00 | 0.08% | 131,300 |
| Jul 15, 2026 | 1,257.00 | 1,268.00 | 1,250.00 | 1,263.00 | 1,263.00 | 0.48% | 169,600 |
| Jul 14, 2026 | 1,263.00 | 1,268.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 95,000 |
| Jul 13, 2026 | 1,261.00 | 1,273.00 | 1,252.00 | 1,257.00 | 1,257.00 | 0.08% | 163,300 |
| Jul 10, 2026 | 1,254.00 | 1,261.00 | 1,246.00 | 1,256.00 | 1,256.00 | -0.08% | 207,600 |
| Jul 9, 2026 | 1,259.00 | 1,265.00 | 1,245.00 | 1,257.00 | 1,257.00 | -0.08% | 127,100 |
| Jul 8, 2026 | 1,250.00 | 1,267.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.64% | 158,900 |
| Jul 7, 2026 | 1,219.00 | 1,252.00 | 1,216.00 | 1,250.00 | 1,250.00 | 2.54% | 263,100 |
| Jul 6, 2026 | 1,219.00 | 1,224.00 | 1,211.00 | 1,219.00 | 1,219.00 | 1.08% | 86,900 |
| Jul 3, 2026 | 1,219.00 | 1,228.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.41% | 193,300 |
| Jul 2, 2026 | 1,199.00 | 1,217.00 | 1,191.00 | 1,211.00 | 1,211.00 | 2.28% | 187,400 |
| Jul 1, 2026 | 1,195.00 | 1,197.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.33% | 130,200 |
| Jun 30, 2026 | 1,201.00 | 1,204.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.08% | 259,700 |
| Jun 29, 2026 | 1,189.00 | 1,202.00 | 1,185.00 | 1,201.00 | 1,201.00 | 1.01% | 173,300 |
| Jun 26, 2026 | 1,187.00 | 1,193.00 | 1,182.00 | 1,189.00 | 1,189.00 | 0.51% | 98,600 |
| Jun 25, 2026 | 1,188.00 | 1,191.00 | 1,179.00 | 1,183.00 | 1,183.00 | -0.25% | 113,500 |
| Jun 24, 2026 | 1,186.00 | 1,193.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.51% | 123,500 |
| Jun 23, 2026 | 1,183.00 | 1,185.00 | 1,172.00 | 1,180.00 | 1,180.00 | -0.59% | 133,500 |
| Jun 22, 2026 | 1,189.00 | 1,196.00 | 1,182.00 | 1,187.00 | 1,187.00 | 0.17% | 93,200 |
| Jun 19, 2026 | 1,189.00 | 1,195.00 | 1,179.00 | 1,185.00 | 1,185.00 | 0.25% | 188,800 |
| Jun 18, 2026 | 1,182.00 | 1,188.00 | 1,177.00 | 1,182.00 | 1,182.00 | -0.17% | 102,000 |
| Jun 17, 2026 | 1,197.00 | 1,204.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.67% | 113,800 |
| Jun 16, 2026 | 1,189.00 | 1,194.00 | 1,183.00 | 1,192.00 | 1,192.00 | -0.42% | 106,800 |