Avantia Co., Ltd. (TYO:8904)
Japan · Delayed Price · Currency is JPY 826.00
+5.00 (0.61%)
Oct 8, 2026, 3:03 PM JST
Avantia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 821.00 | 828.00 | 821.00 | 826.00 | 826.00 | 0.61% | 5,600 |
| Oct 7, 2026 | 827.00 | 827.00 | 821.00 | 821.00 | 821.00 | -0.73% | 6,100 |
| Oct 6, 2026 | 826.00 | 827.00 | 821.00 | 827.00 | 827.00 | 0.12% | 5,500 |
| Oct 5, 2026 | 823.00 | 827.00 | 817.00 | 826.00 | 826.00 | 0.85% | 27,500 |
| Oct 2, 2026 | 817.00 | 819.00 | 817.00 | 819.00 | 819.00 | 0.24% | 8,200 |
| Oct 1, 2026 | 823.00 | 823.00 | 816.00 | 817.00 | 817.00 | -0.49% | 8,400 |
| Sep 30, 2026 | 824.00 | 824.00 | 819.00 | 821.00 | 821.00 | -0.12% | 4,600 |
| Sep 29, 2026 | 825.00 | 825.00 | 819.00 | 822.00 | 822.00 | -0.12% | 6,100 |
| Sep 28, 2026 | 819.00 | 824.00 | 817.00 | 823.00 | 823.00 | 0.12% | 13,000 |
| Sep 25, 2026 | 820.00 | 822.00 | 818.00 | 822.00 | 822.00 | 0.12% | 6,100 |
| Sep 24, 2026 | 825.00 | 825.00 | 818.00 | 821.00 | 821.00 | -0.24% | 21,900 |
| Sep 18, 2026 | 825.00 | 827.00 | 822.00 | 823.00 | 823.00 | -0.24% | 10,300 |
| Sep 17, 2026 | 825.00 | 826.00 | 821.00 | 825.00 | 825.00 | 0.36% | 12,100 |
| Sep 16, 2026 | 822.00 | 824.00 | 820.00 | 822.00 | 822.00 | - | 7,600 |
| Sep 15, 2026 | 816.00 | 822.00 | 816.00 | 822.00 | 822.00 | 0.61% | 7,300 |
| Sep 14, 2026 | 816.00 | 820.00 | 815.00 | 817.00 | 817.00 | 0.12% | 14,100 |
| Sep 11, 2026 | 818.00 | 819.00 | 814.00 | 816.00 | 816.00 | -0.24% | 16,900 |
| Sep 10, 2026 | 820.00 | 821.00 | 818.00 | 818.00 | 818.00 | -0.37% | 16,700 |
| Sep 9, 2026 | 825.00 | 825.00 | 821.00 | 821.00 | 821.00 | -0.48% | 15,200 |
| Sep 8, 2026 | 826.00 | 828.00 | 825.00 | 825.00 | 825.00 | - | 13,800 |
| Sep 7, 2026 | 836.00 | 837.00 | 825.00 | 825.00 | 825.00 | -0.60% | 22,900 |
| Sep 4, 2026 | 830.00 | 833.00 | 825.00 | 830.00 | 830.00 | 0.24% | 18,600 |
| Sep 3, 2026 | 826.00 | 831.00 | 824.00 | 828.00 | 828.00 | 0.24% | 16,100 |
| Sep 2, 2026 | 831.00 | 833.00 | 825.00 | 826.00 | 826.00 | -0.36% | 25,700 |
| Sep 1, 2026 | 833.00 | 833.00 | 825.00 | 829.00 | 829.00 | -0.48% | 59,700 |
| Aug 31, 2026 | 834.00 | 835.00 | 831.00 | 833.00 | 833.00 | - | 28,400 |
| Aug 28, 2026 | 829.00 | 838.00 | 829.00 | 833.00 | 833.00 | -1.32% | 60,900 |
| Aug 27, 2026 | 855.00 | 870.00 | 850.00 | 863.00 | 844.11 | -0.80% | 76,800 |
| Aug 26, 2026 | 873.00 | 873.00 | 870.00 | 870.00 | 850.96 | -0.23% | 33,700 |
| Aug 25, 2026 | 871.00 | 874.00 | 870.00 | 872.00 | 852.91 | 0.11% | 17,800 |
| Aug 24, 2026 | 866.00 | 873.00 | 866.00 | 871.00 | 851.93 | - | 23,300 |
| Aug 21, 2026 | 866.00 | 872.00 | 866.00 | 871.00 | 851.93 | 0.35% | 11,000 |
| Aug 20, 2026 | 871.00 | 874.00 | 868.00 | 868.00 | 849.00 | -0.46% | 14,400 |
| Aug 19, 2026 | 874.00 | 875.00 | 868.00 | 872.00 | 852.91 | -0.11% | 10,800 |
| Aug 18, 2026 | 877.00 | 878.00 | 873.00 | 873.00 | 853.89 | 0.34% | 12,200 |
| Aug 17, 2026 | 874.00 | 876.00 | 868.00 | 870.00 | 850.96 | -0.34% | 22,400 |
| Aug 14, 2026 | 868.00 | 873.00 | 866.00 | 873.00 | 853.89 | 0.58% | 22,000 |
| Aug 13, 2026 | 869.00 | 871.00 | 866.00 | 868.00 | 849.00 | 0.12% | 18,500 |
| Aug 12, 2026 | 869.00 | 869.00 | 866.00 | 867.00 | 848.02 | 0.23% | 7,800 |
| Aug 10, 2026 | 865.00 | 869.00 | 862.00 | 865.00 | 846.07 | 0.46% | 16,300 |
| Aug 7, 2026 | 860.00 | 865.00 | 860.00 | 861.00 | 842.15 | 0.12% | 10,100 |
| Aug 6, 2026 | 866.00 | 866.00 | 860.00 | 860.00 | 841.18 | 0.12% | 11,900 |
| Aug 5, 2026 | 869.00 | 870.00 | 859.00 | 859.00 | 840.20 | -0.12% | 31,400 |
| Aug 4, 2026 | 866.00 | 866.00 | 858.00 | 860.00 | 841.18 | -0.58% | 22,300 |
| Aug 3, 2026 | 864.00 | 865.00 | 857.00 | 865.00 | 846.07 | 0.12% | 25,400 |
| Jul 31, 2026 | 865.00 | 865.00 | 857.00 | 864.00 | 845.09 | 0.12% | 14,800 |
| Jul 30, 2026 | 852.00 | 864.00 | 852.00 | 863.00 | 844.11 | 0.82% | 23,600 |
| Jul 29, 2026 | 851.00 | 856.00 | 851.00 | 856.00 | 837.26 | 0.71% | 22,900 |
| Jul 28, 2026 | 855.00 | 859.00 | 850.00 | 850.00 | 831.39 | -0.58% | 17,700 |
| Jul 27, 2026 | 856.00 | 859.00 | 852.00 | 855.00 | 836.28 | - | 11,000 |