Avantia Co., Ltd. (TYO:8904)
Japan · Delayed Price · Currency is JPY 865.00
+1.00 (0.12%)
Aug 3, 2026, 3:30 PM JST
Avantia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 865.00 | 865.00 | 857.00 | 864.00 | 864.00 | 0.12% | 14,800 |
| Jul 30, 2026 | 852.00 | 864.00 | 852.00 | 863.00 | 863.00 | 0.82% | 23,600 |
| Jul 29, 2026 | 851.00 | 856.00 | 851.00 | 856.00 | 856.00 | 0.71% | 22,900 |
| Jul 28, 2026 | 855.00 | 859.00 | 850.00 | 850.00 | 850.00 | -0.58% | 17,700 |
| Jul 27, 2026 | 856.00 | 859.00 | 852.00 | 855.00 | 855.00 | - | 11,000 |
| Jul 24, 2026 | 849.00 | 856.00 | 848.00 | 855.00 | 855.00 | 0.71% | 11,400 |
| Jul 23, 2026 | 851.00 | 851.00 | 848.00 | 849.00 | 849.00 | -0.24% | 5,600 |
| Jul 22, 2026 | 852.00 | 852.00 | 848.00 | 851.00 | 851.00 | 0.12% | 4,500 |
| Jul 21, 2026 | 849.00 | 853.00 | 844.00 | 850.00 | 850.00 | 0.83% | 8,000 |
| Jul 17, 2026 | 850.00 | 852.00 | 842.00 | 843.00 | 843.00 | -0.82% | 15,600 |
| Jul 16, 2026 | 856.00 | 857.00 | 850.00 | 850.00 | 850.00 | -0.70% | 9,500 |
| Jul 15, 2026 | 850.00 | 856.00 | 850.00 | 856.00 | 856.00 | 1.30% | 12,700 |
| Jul 14, 2026 | 851.00 | 853.00 | 845.00 | 845.00 | 845.00 | -0.71% | 13,500 |
| Jul 13, 2026 | 851.00 | 855.00 | 850.00 | 851.00 | 851.00 | - | 9,500 |
| Jul 10, 2026 | 855.00 | 856.00 | 850.00 | 851.00 | 851.00 | -0.70% | 8,900 |
| Jul 9, 2026 | 850.00 | 858.00 | 849.00 | 857.00 | 857.00 | 0.82% | 14,300 |
| Jul 8, 2026 | 847.00 | 850.00 | 847.00 | 850.00 | 850.00 | 0.47% | 8,900 |
| Jul 7, 2026 | 840.00 | 846.00 | 838.00 | 846.00 | 846.00 | 0.95% | 13,700 |
| Jul 6, 2026 | 838.00 | 839.00 | 835.00 | 838.00 | 838.00 | 0.36% | 13,700 |
| Jul 3, 2026 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 0.97% | 8,400 |
| Jul 2, 2026 | 820.00 | 830.00 | 819.00 | 827.00 | 827.00 | 0.73% | 6,800 |
| Jul 1, 2026 | 830.00 | 830.00 | 820.00 | 821.00 | 821.00 | 0.24% | 6,400 |
| Jun 30, 2026 | 830.00 | 830.00 | 817.00 | 819.00 | 819.00 | -0.85% | 11,700 |
| Jun 29, 2026 | 821.00 | 826.00 | 820.00 | 826.00 | 826.00 | 0.98% | 9,300 |
| Jun 26, 2026 | 813.00 | 820.00 | 813.00 | 818.00 | 818.00 | 0.49% | 9,700 |
| Jun 25, 2026 | 816.00 | 817.00 | 814.00 | 814.00 | 814.00 | - | 4,000 |
| Jun 24, 2026 | 816.00 | 820.00 | 814.00 | 814.00 | 814.00 | -0.37% | 13,200 |
| Jun 23, 2026 | 818.00 | 820.00 | 817.00 | 817.00 | 817.00 | -0.73% | 4,600 |
| Jun 22, 2026 | 825.00 | 825.00 | 818.00 | 823.00 | 823.00 | 0.24% | 11,600 |
| Jun 19, 2026 | 818.00 | 825.00 | 818.00 | 821.00 | 821.00 | 0.37% | 6,700 |
| Jun 18, 2026 | 818.00 | 822.00 | 818.00 | 818.00 | 818.00 | -0.37% | 7,500 |
| Jun 17, 2026 | 816.00 | 823.00 | 816.00 | 821.00 | 821.00 | 0.61% | 5,800 |
| Jun 16, 2026 | 820.00 | 821.00 | 815.00 | 816.00 | 816.00 | -0.97% | 7,900 |
| Jun 15, 2026 | 825.00 | 829.00 | 824.00 | 824.00 | 824.00 | -0.12% | 7,800 |
| Jun 12, 2026 | 828.00 | 828.00 | 821.00 | 825.00 | 825.00 | 0.61% | 3,700 |
| Jun 11, 2026 | 827.00 | 827.00 | 819.00 | 820.00 | 820.00 | -0.73% | 5,600 |
| Jun 10, 2026 | 825.00 | 828.00 | 821.00 | 826.00 | 826.00 | 0.73% | 5,900 |
| Jun 9, 2026 | 822.00 | 827.00 | 819.00 | 820.00 | 820.00 | 0.86% | 9,800 |
| Jun 8, 2026 | 815.00 | 822.00 | 812.00 | 813.00 | 813.00 | -1.22% | 13,400 |
| Jun 5, 2026 | 818.00 | 824.00 | 815.00 | 823.00 | 823.00 | 1.35% | 12,500 |
| Jun 4, 2026 | 813.00 | 813.00 | 809.00 | 812.00 | 812.00 | 0.37% | 12,900 |
| Jun 3, 2026 | 809.00 | 813.00 | 809.00 | 809.00 | 809.00 | -0.12% | 7,600 |
| Jun 2, 2026 | 816.00 | 816.00 | 807.00 | 810.00 | 810.00 | -0.74% | 21,200 |
| Jun 1, 2026 | 826.00 | 827.00 | 816.00 | 816.00 | 816.00 | -1.33% | 15,200 |
| May 29, 2026 | 830.00 | 830.00 | 824.00 | 827.00 | 827.00 | - | 8,000 |
| May 28, 2026 | 825.00 | 827.00 | 822.00 | 827.00 | 827.00 | 0.73% | 6,600 |
| May 27, 2026 | 824.00 | 825.00 | 819.00 | 821.00 | 821.00 | -0.36% | 7,700 |
| May 26, 2026 | 815.00 | 824.00 | 812.00 | 824.00 | 824.00 | 1.48% | 10,300 |
| May 25, 2026 | 819.00 | 820.00 | 812.00 | 812.00 | 812.00 | -0.98% | 11,300 |
| May 22, 2026 | 823.00 | 823.00 | 811.00 | 820.00 | 820.00 | -0.12% | 29,600 |