Avantia Co., Ltd. (TYO:8904)
Japan · Delayed Price · Currency is JPY 873.00
+1.00 (0.11%)
At close: Jan 23, 2026
Avantia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 877.00 | 877.00 | 870.00 | 872.00 | 872.00 | 0.23% | 11,700 |
| Jan 21, 2026 | 870.00 | 870.00 | 862.00 | 870.00 | 870.00 | -0.57% | 24,800 |
| Jan 20, 2026 | 880.00 | 881.00 | 874.00 | 875.00 | 875.00 | -0.46% | 16,700 |
| Jan 19, 2026 | 880.00 | 884.00 | 877.00 | 879.00 | 879.00 | 0.46% | 15,500 |
| Jan 16, 2026 | 879.00 | 882.00 | 873.00 | 875.00 | 875.00 | -0.23% | 21,200 |
| Jan 15, 2026 | 874.00 | 885.00 | 874.00 | 877.00 | 877.00 | 0.34% | 29,800 |
| Jan 14, 2026 | 869.00 | 878.00 | 868.00 | 874.00 | 874.00 | 0.46% | 46,400 |
| Jan 13, 2026 | 874.00 | 875.00 | 870.00 | 870.00 | 870.00 | -0.11% | 40,500 |
| Jan 9, 2026 | 871.00 | 875.00 | 871.00 | 871.00 | 871.00 | - | 18,500 |
| Jan 8, 2026 | 873.00 | 874.00 | 871.00 | 871.00 | 871.00 | -0.34% | 10,700 |
| Jan 7, 2026 | 872.00 | 874.00 | 869.00 | 874.00 | 874.00 | 0.58% | 15,100 |
| Jan 6, 2026 | 866.00 | 872.00 | 866.00 | 869.00 | 869.00 | 0.23% | 29,300 |
| Jan 5, 2026 | 869.00 | 869.00 | 863.00 | 867.00 | 867.00 | 0.23% | 21,600 |
| Dec 30, 2025 | 864.00 | 867.00 | 858.00 | 865.00 | 865.00 | 0.93% | 30,800 |
| Dec 29, 2025 | 859.00 | 859.00 | 852.00 | 857.00 | 857.00 | 0.35% | 23,000 |
| Dec 26, 2025 | 848.00 | 854.00 | 845.00 | 854.00 | 854.00 | 0.71% | 28,900 |
| Dec 25, 2025 | 842.00 | 849.00 | 841.00 | 848.00 | 848.00 | 0.83% | 42,000 |
| Dec 24, 2025 | 841.00 | 844.00 | 840.00 | 841.00 | 841.00 | - | 13,200 |
| Dec 23, 2025 | 836.00 | 841.00 | 836.00 | 841.00 | 841.00 | 0.60% | 29,400 |
| Dec 22, 2025 | 838.00 | 839.00 | 836.00 | 836.00 | 836.00 | -0.36% | 11,000 |
| Dec 19, 2025 | 839.00 | 839.00 | 835.00 | 839.00 | 839.00 | 0.48% | 9,200 |
| Dec 18, 2025 | 833.00 | 837.00 | 831.00 | 835.00 | 835.00 | 0.36% | 8,900 |
| Dec 17, 2025 | 838.00 | 839.00 | 832.00 | 832.00 | 832.00 | -0.60% | 16,100 |
| Dec 16, 2025 | 832.00 | 837.00 | 830.00 | 837.00 | 837.00 | 0.84% | 27,700 |
| Dec 15, 2025 | 826.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.24% | 10,200 |
| Dec 12, 2025 | 830.00 | 833.00 | 825.00 | 828.00 | 828.00 | - | 18,200 |
| Dec 11, 2025 | 828.00 | 830.00 | 825.00 | 828.00 | 828.00 | 0.36% | 9,500 |
| Dec 10, 2025 | 829.00 | 829.00 | 825.00 | 825.00 | 825.00 | -0.36% | 6,000 |
| Dec 9, 2025 | 824.00 | 830.00 | 824.00 | 828.00 | 828.00 | 0.12% | 12,900 |
| Dec 8, 2025 | 824.00 | 829.00 | 824.00 | 827.00 | 827.00 | 0.36% | 7,600 |
| Dec 5, 2025 | 830.00 | 830.00 | 824.00 | 824.00 | 824.00 | -0.24% | 9,700 |
| Dec 4, 2025 | 828.00 | 829.00 | 824.00 | 826.00 | 826.00 | -0.12% | 6,500 |
| Dec 3, 2025 | 827.00 | 831.00 | 827.00 | 827.00 | 827.00 | -0.12% | 6,700 |
| Dec 2, 2025 | 826.00 | 831.00 | 825.00 | 828.00 | 828.00 | -0.12% | 19,800 |
| Dec 1, 2025 | 824.00 | 834.00 | 824.00 | 829.00 | 829.00 | 0.48% | 9,100 |
| Nov 28, 2025 | 830.00 | 833.00 | 825.00 | 825.00 | 825.00 | 0.12% | 25,600 |
| Nov 27, 2025 | 826.00 | 828.00 | 822.00 | 824.00 | 824.00 | - | 13,800 |
| Nov 26, 2025 | 820.00 | 825.00 | 816.00 | 824.00 | 824.00 | 0.86% | 7,800 |
| Nov 25, 2025 | 829.00 | 829.00 | 817.00 | 817.00 | 817.00 | -0.49% | 17,900 |
| Nov 21, 2025 | 816.00 | 821.00 | 816.00 | 821.00 | 821.00 | 0.37% | 11,100 |
| Nov 20, 2025 | 823.00 | 825.00 | 817.00 | 818.00 | 818.00 | -0.24% | 12,900 |
| Nov 19, 2025 | 814.00 | 825.00 | 814.00 | 820.00 | 820.00 | - | 28,000 |
| Nov 18, 2025 | 822.00 | 822.00 | 818.00 | 820.00 | 820.00 | -0.12% | 8,100 |
| Nov 17, 2025 | 828.00 | 828.00 | 820.00 | 821.00 | 821.00 | -0.12% | 13,500 |
| Nov 14, 2025 | 822.00 | 824.00 | 817.00 | 822.00 | 822.00 | 0.24% | 16,400 |
| Nov 13, 2025 | 813.00 | 825.00 | 812.00 | 820.00 | 820.00 | 0.12% | 20,200 |
| Nov 12, 2025 | 821.00 | 826.00 | 818.00 | 819.00 | 819.00 | -0.24% | 11,500 |
| Nov 11, 2025 | 817.00 | 821.00 | 812.00 | 821.00 | 821.00 | 0.61% | 12,600 |
| Nov 10, 2025 | 810.00 | 819.00 | 810.00 | 816.00 | 816.00 | 0.49% | 9,600 |
| Nov 7, 2025 | 809.00 | 819.00 | 809.00 | 812.00 | 812.00 | - | 7,800 |