Avantia Co., Ltd. (TYO:8904)
Japan · Delayed Price · Currency is JPY 823.00
+1.00 (0.12%)
May 12, 2026, 3:30 PM JST
Avantia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 822.00 | 824.00 | 822.00 | 824.00 | - | 0.24% | 2,500 |
| May 11, 2026 | 821.00 | 824.00 | 821.00 | 822.00 | 822.00 | -0.12% | 5,700 |
| May 8, 2026 | 823.00 | 824.00 | 822.00 | 823.00 | 823.00 | - | 3,200 |
| May 7, 2026 | 830.00 | 831.00 | 823.00 | 823.00 | 823.00 | -0.24% | 11,600 |
| May 1, 2026 | 823.00 | 825.00 | 821.00 | 825.00 | 825.00 | 0.24% | 5,000 |
| Apr 30, 2026 | 830.00 | 830.00 | 823.00 | 823.00 | 823.00 | -0.84% | 10,500 |
| Apr 28, 2026 | 823.00 | 830.00 | 823.00 | 830.00 | 830.00 | 0.85% | 6,700 |
| Apr 27, 2026 | 827.00 | 828.00 | 822.00 | 823.00 | 823.00 | -0.72% | 9,700 |
| Apr 24, 2026 | 826.00 | 829.00 | 822.00 | 829.00 | 829.00 | 0.48% | 11,400 |
| Apr 23, 2026 | 831.00 | 832.00 | 825.00 | 825.00 | 825.00 | -0.72% | 13,200 |
| Apr 22, 2026 | 837.00 | 837.00 | 831.00 | 831.00 | 831.00 | -0.60% | 6,700 |
| Apr 21, 2026 | 835.00 | 836.00 | 832.00 | 836.00 | 836.00 | 0.48% | 4,600 |
| Apr 20, 2026 | 833.00 | 835.00 | 830.00 | 832.00 | 832.00 | -0.12% | 12,400 |
| Apr 17, 2026 | 833.00 | 836.00 | 830.00 | 833.00 | 833.00 | 0.12% | 6,300 |
| Apr 16, 2026 | 839.00 | 839.00 | 832.00 | 832.00 | 832.00 | -0.60% | 6,900 |
| Apr 15, 2026 | 833.00 | 845.00 | 830.00 | 837.00 | 837.00 | 1.09% | 19,400 |
| Apr 14, 2026 | 832.00 | 833.00 | 826.00 | 828.00 | 828.00 | -0.48% | 25,500 |
| Apr 13, 2026 | 837.00 | 838.00 | 832.00 | 832.00 | 832.00 | -0.72% | 10,700 |
| Apr 10, 2026 | 846.00 | 846.00 | 838.00 | 838.00 | 838.00 | -0.71% | 7,900 |
| Apr 9, 2026 | 845.00 | 847.00 | 843.00 | 844.00 | 844.00 | -0.12% | 5,500 |
| Apr 8, 2026 | 846.00 | 849.00 | 845.00 | 845.00 | 845.00 | 0.36% | 7,300 |
| Apr 7, 2026 | 849.00 | 849.00 | 842.00 | 842.00 | 842.00 | - | 9,100 |
| Apr 6, 2026 | 850.00 | 850.00 | 839.00 | 842.00 | 842.00 | - | 13,500 |
| Apr 3, 2026 | 842.00 | 847.00 | 840.00 | 842.00 | 842.00 | -0.36% | 11,800 |
| Apr 2, 2026 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 0.12% | 13,700 |
| Apr 1, 2026 | 833.00 | 844.00 | 833.00 | 844.00 | 844.00 | 1.56% | 13,400 |
| Mar 31, 2026 | 832.00 | 832.00 | 828.00 | 831.00 | 831.00 | -0.12% | 8,700 |
| Mar 30, 2026 | 832.00 | 834.00 | 829.00 | 832.00 | 832.00 | -1.07% | 19,400 |
| Mar 27, 2026 | 843.00 | 845.00 | 840.00 | 841.00 | 841.00 | - | 7,900 |
| Mar 26, 2026 | 844.00 | 844.00 | 838.00 | 841.00 | 841.00 | -0.47% | 11,100 |
| Mar 25, 2026 | 838.00 | 845.00 | 838.00 | 845.00 | 845.00 | 2.05% | 24,100 |
| Mar 24, 2026 | 829.00 | 837.00 | 828.00 | 828.00 | 828.00 | -0.12% | 90,400 |
| Mar 23, 2026 | 843.00 | 843.00 | 826.00 | 829.00 | 829.00 | -1.89% | 29,400 |
| Mar 19, 2026 | 840.00 | 851.00 | 839.00 | 845.00 | 845.00 | -0.47% | 15,700 |
| Mar 18, 2026 | 842.00 | 850.00 | 842.00 | 849.00 | 849.00 | 0.47% | 15,200 |
| Mar 17, 2026 | 840.00 | 847.00 | 840.00 | 845.00 | 845.00 | 0.60% | 11,900 |
| Mar 16, 2026 | 831.00 | 841.00 | 831.00 | 840.00 | 840.00 | 0.48% | 11,300 |
| Mar 13, 2026 | 839.00 | 840.00 | 836.00 | 836.00 | 836.00 | -0.95% | 15,900 |
| Mar 12, 2026 | 853.00 | 853.00 | 843.00 | 844.00 | 844.00 | -1.06% | 10,500 |
| Mar 11, 2026 | 846.00 | 854.00 | 846.00 | 853.00 | 853.00 | 0.83% | 11,600 |
| Mar 10, 2026 | 847.00 | 849.00 | 833.00 | 846.00 | 846.00 | 0.95% | 43,200 |
| Mar 9, 2026 | 840.00 | 840.00 | 825.00 | 838.00 | 838.00 | -1.06% | 51,100 |
| 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 |