Avantia Co., Ltd. (TYO:8904)
Japan · Delayed Price · Currency is JPY 847.00
0.00 (0.00%)
At close: Mar 6, 2026
Avantia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 846.00 | 847.00 | 835.00 | 847.00 | 847.00 | - | 15,100 |
| Mar 5, 2026 | 848.00 | 848.00 | 840.00 | 847.00 | 847.00 | 2.17% | 20,700 |
| Mar 4, 2026 | 839.00 | 839.00 | 824.00 | 829.00 | 829.00 | -1.31% | 40,900 |
| Mar 3, 2026 | 852.00 | 852.00 | 840.00 | 840.00 | 840.00 | -1.41% | 35,300 |
| Mar 2, 2026 | 858.00 | 858.00 | 842.00 | 852.00 | 852.00 | -0.93% | 52,500 |
| Feb 27, 2026 | 844.00 | 860.00 | 844.00 | 860.00 | 860.00 | 1.90% | 33,900 |
| Feb 26, 2026 | 843.00 | 858.00 | 843.00 | 844.00 | 844.00 | -3.76% | 78,800 |
| Feb 25, 2026 | 880.00 | 880.00 | 876.00 | 877.00 | 858.00 | 0.11% | 31,900 |
| Feb 24, 2026 | 880.00 | 880.00 | 875.00 | 876.00 | 857.02 | -0.11% | 17,100 |
| Feb 20, 2026 | 875.00 | 879.00 | 871.00 | 877.00 | 858.00 | -0.11% | 26,000 |
| Feb 19, 2026 | 877.00 | 879.00 | 875.00 | 878.00 | 858.98 | 0.11% | 11,600 |
| Feb 18, 2026 | 880.00 | 881.00 | 876.00 | 877.00 | 858.00 | -0.34% | 11,900 |
| Feb 17, 2026 | 879.00 | 880.00 | 874.00 | 880.00 | 860.94 | 0.46% | 14,600 |
| Feb 16, 2026 | 879.00 | 881.00 | 873.00 | 876.00 | 857.02 | 0.11% | 26,500 |
| Feb 13, 2026 | 879.00 | 879.00 | 872.00 | 875.00 | 856.04 | -0.34% | 15,200 |
| Feb 12, 2026 | 873.00 | 879.00 | 873.00 | 878.00 | 858.98 | 0.57% | 18,900 |
| Feb 10, 2026 | 872.00 | 876.00 | 872.00 | 873.00 | 854.09 | 0.11% | 12,200 |
| Feb 9, 2026 | 878.00 | 880.00 | 872.00 | 872.00 | 853.11 | -0.57% | 18,700 |
| Feb 6, 2026 | 874.00 | 878.00 | 873.00 | 877.00 | 858.00 | 0.34% | 17,000 |
| Feb 5, 2026 | 878.00 | 879.00 | 872.00 | 874.00 | 855.06 | - | 21,300 |
| Feb 4, 2026 | 869.00 | 874.00 | 869.00 | 874.00 | 855.06 | 0.69% | 16,200 |
| Feb 3, 2026 | 878.00 | 878.00 | 863.00 | 868.00 | 849.19 | 0.35% | 23,800 |
| Feb 2, 2026 | 851.00 | 869.00 | 851.00 | 865.00 | 846.26 | 1.88% | 34,800 |
| Jan 30, 2026 | 854.00 | 855.00 | 842.00 | 849.00 | 830.61 | -0.12% | 29,600 |
| Jan 29, 2026 | 859.00 | 860.00 | 842.00 | 850.00 | 831.58 | -0.82% | 26,700 |
| Jan 28, 2026 | 861.00 | 867.00 | 853.00 | 857.00 | 838.43 | -0.46% | 19,400 |
| Jan 27, 2026 | 865.00 | 866.00 | 861.00 | 861.00 | 842.35 | -0.46% | 8,300 |
| Jan 26, 2026 | 873.00 | 878.00 | 860.00 | 865.00 | 846.26 | -0.92% | 37,700 |
| Jan 23, 2026 | 873.00 | 879.00 | 873.00 | 873.00 | 854.09 | 0.11% | 14,800 |
| Jan 22, 2026 | 877.00 | 877.00 | 870.00 | 872.00 | 853.11 | 0.23% | 11,700 |
| Jan 21, 2026 | 870.00 | 870.00 | 862.00 | 870.00 | 851.15 | -0.57% | 24,800 |
| Jan 20, 2026 | 880.00 | 881.00 | 874.00 | 875.00 | 856.04 | -0.46% | 16,700 |
| Jan 19, 2026 | 880.00 | 884.00 | 877.00 | 879.00 | 859.96 | 0.46% | 15,500 |
| Jan 16, 2026 | 879.00 | 882.00 | 873.00 | 875.00 | 856.04 | -0.23% | 21,200 |
| Jan 15, 2026 | 874.00 | 885.00 | 874.00 | 877.00 | 858.00 | 0.34% | 29,800 |
| Jan 14, 2026 | 869.00 | 878.00 | 868.00 | 874.00 | 855.06 | 0.46% | 46,400 |
| Jan 13, 2026 | 874.00 | 875.00 | 870.00 | 870.00 | 851.15 | -0.11% | 40,500 |
| Jan 9, 2026 | 871.00 | 875.00 | 871.00 | 871.00 | 852.13 | - | 18,500 |
| Jan 8, 2026 | 873.00 | 874.00 | 871.00 | 871.00 | 852.13 | -0.34% | 10,700 |
| Jan 7, 2026 | 872.00 | 874.00 | 869.00 | 874.00 | 855.06 | 0.58% | 15,100 |
| Jan 6, 2026 | 866.00 | 872.00 | 866.00 | 869.00 | 850.17 | 0.23% | 29,300 |
| Jan 5, 2026 | 869.00 | 869.00 | 863.00 | 867.00 | 848.22 | 0.23% | 21,600 |
| Dec 30, 2025 | 864.00 | 867.00 | 858.00 | 865.00 | 846.26 | 0.93% | 30,800 |
| Dec 29, 2025 | 859.00 | 859.00 | 852.00 | 857.00 | 838.43 | 0.35% | 23,000 |
| Dec 26, 2025 | 848.00 | 854.00 | 845.00 | 854.00 | 835.50 | 0.71% | 28,900 |
| Dec 25, 2025 | 842.00 | 849.00 | 841.00 | 848.00 | 829.63 | 0.83% | 42,000 |
| Dec 24, 2025 | 841.00 | 844.00 | 840.00 | 841.00 | 822.78 | - | 13,200 |
| Dec 23, 2025 | 836.00 | 841.00 | 836.00 | 841.00 | 822.78 | 0.60% | 29,400 |
| Dec 22, 2025 | 838.00 | 839.00 | 836.00 | 836.00 | 817.89 | -0.36% | 11,000 |
| Dec 19, 2025 | 839.00 | 839.00 | 835.00 | 839.00 | 820.82 | 0.48% | 9,200 |