Avex Inc. (TYO:7860)
Japan · Delayed Price · Currency is JPY 1,266.00
-13.00 (-1.02%)
Sep 18, 2026, 11:30 AM JST
Avex Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,271.00 | 1,271.00 | 1,261.00 | 1,263.00 | - | -1.25% | 20,400 |
| Sep 17, 2026 | 1,282.00 | 1,291.00 | 1,273.00 | 1,279.00 | 1,279.00 | 0.31% | 51,400 |
| Sep 16, 2026 | 1,274.00 | 1,284.00 | 1,274.00 | 1,275.00 | 1,275.00 | 0.08% | 78,200 |
| Sep 15, 2026 | 1,271.00 | 1,279.00 | 1,269.00 | 1,274.00 | 1,274.00 | 0.24% | 103,200 |
| Sep 14, 2026 | 1,258.00 | 1,276.00 | 1,257.00 | 1,271.00 | 1,271.00 | 1.52% | 116,800 |
| Sep 11, 2026 | 1,240.00 | 1,256.00 | 1,231.00 | 1,252.00 | 1,252.00 | 0.48% | 119,500 |
| Sep 10, 2026 | 1,228.00 | 1,246.00 | 1,224.00 | 1,246.00 | 1,246.00 | 0.89% | 91,400 |
| Sep 9, 2026 | 1,250.00 | 1,250.00 | 1,231.00 | 1,235.00 | 1,235.00 | -1.12% | 105,400 |
| Sep 8, 2026 | 1,241.00 | 1,253.00 | 1,235.00 | 1,249.00 | 1,249.00 | 0.24% | 92,800 |
| Sep 7, 2026 | 1,274.00 | 1,274.00 | 1,246.00 | 1,246.00 | 1,246.00 | -2.43% | 142,300 |
| Sep 4, 2026 | 1,277.00 | 1,287.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.31% | 84,700 |
| Sep 3, 2026 | 1,290.00 | 1,295.00 | 1,278.00 | 1,281.00 | 1,281.00 | -0.85% | 118,700 |
| Sep 2, 2026 | 1,291.00 | 1,299.00 | 1,280.00 | 1,292.00 | 1,292.00 | 0.08% | 135,300 |
| Sep 1, 2026 | 1,297.00 | 1,301.00 | 1,288.00 | 1,291.00 | 1,291.00 | -0.46% | 110,300 |
| Aug 31, 2026 | 1,285.00 | 1,302.00 | 1,283.00 | 1,297.00 | 1,297.00 | 0.70% | 110,700 |
| Aug 28, 2026 | 1,279.00 | 1,290.00 | 1,278.00 | 1,288.00 | 1,288.00 | 0.47% | 81,000 |
| Aug 27, 2026 | 1,283.00 | 1,302.00 | 1,278.00 | 1,282.00 | 1,282.00 | -1.31% | 96,200 |
| Aug 26, 2026 | 1,280.00 | 1,299.00 | 1,280.00 | 1,299.00 | 1,299.00 | 1.41% | 107,600 |
| 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% | 152,900 |
| 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 |