AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan
· Delayed Price · Currency is JPY 784.00
-7.00 (-0.88%)
Mar 9, 2026, 3:30 PM JST
AINAVO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 781.00 | 791.00 | 781.00 | 791.00 | 791.00 | 0.13% | 16,300 |
| Mar 5, 2026 | 787.00 | 792.00 | 786.00 | 790.00 | 790.00 | 1.80% | 28,300 |
| Mar 4, 2026 | 786.00 | 786.00 | 770.00 | 776.00 | 776.00 | -3.00% | 85,300 |
| Mar 3, 2026 | 809.00 | 809.00 | 800.00 | 800.00 | 800.00 | -1.11% | 24,100 |
| Mar 2, 2026 | 805.00 | 809.00 | 804.00 | 809.00 | 809.00 | 0.25% | 20,200 |
| Feb 27, 2026 | 804.00 | 809.00 | 800.00 | 807.00 | 807.00 | 0.50% | 36,100 |
| Feb 26, 2026 | 805.00 | 807.00 | 802.00 | 803.00 | 803.00 | -0.12% | 14,300 |
| Feb 25, 2026 | 806.00 | 806.00 | 803.00 | 804.00 | 804.00 | - | 13,800 |
| Feb 24, 2026 | 807.00 | 808.00 | 802.00 | 804.00 | 804.00 | 0.25% | 21,100 |
| Feb 20, 2026 | 804.00 | 804.00 | 800.00 | 802.00 | 802.00 | -0.50% | 18,500 |
| Feb 19, 2026 | 805.00 | 809.00 | 802.00 | 806.00 | 806.00 | 1.00% | 24,100 |
| Feb 18, 2026 | 794.00 | 801.00 | 794.00 | 798.00 | 798.00 | 1.27% | 41,500 |
| Feb 17, 2026 | 780.00 | 788.00 | 780.00 | 788.00 | 788.00 | 1.03% | 43,200 |
| Feb 16, 2026 | 779.00 | 780.00 | 775.00 | 780.00 | 780.00 | 0.65% | 28,300 |
| Feb 13, 2026 | 778.00 | 779.00 | 774.00 | 775.00 | 775.00 | -0.26% | 33,600 |
| Feb 12, 2026 | 769.00 | 777.00 | 767.00 | 777.00 | 777.00 | 1.83% | 68,000 |
| Feb 10, 2026 | 761.00 | 763.00 | 759.00 | 763.00 | 763.00 | 0.39% | 42,700 |
| Feb 9, 2026 | 764.00 | 764.00 | 759.00 | 760.00 | 760.00 | -0.13% | 70,700 |
| Feb 6, 2026 | 761.00 | 762.00 | 759.00 | 761.00 | 761.00 | 0.13% | 49,200 |
| Feb 5, 2026 | 762.00 | 765.00 | 759.00 | 760.00 | 760.00 | 0.13% | 111,000 |
| Feb 4, 2026 | 761.00 | 765.00 | 757.00 | 759.00 | 759.00 | -0.26% | 87,600 |
| Feb 3, 2026 | 764.00 | 766.00 | 759.00 | 761.00 | 761.00 | 0.13% | 111,800 |
| Feb 2, 2026 | 779.00 | 780.00 | 759.00 | 760.00 | 760.00 | - | 308,200 |
| Jan 30, 2026 | 744.00 | 809.00 | 738.00 | 760.00 | 760.00 | 1.74% | 257,100 |
| Jan 29, 2026 | 756.00 | 756.00 | 747.00 | 747.00 | 747.00 | -1.06% | 12,400 |
| Jan 28, 2026 | 757.00 | 759.00 | 755.00 | 755.00 | 755.00 | - | 6,600 |
| Jan 27, 2026 | 755.00 | 755.00 | 753.00 | 755.00 | 755.00 | -0.13% | 3,000 |
| Jan 26, 2026 | 760.00 | 760.00 | 753.00 | 756.00 | 756.00 | -0.26% | 9,000 |
| Jan 23, 2026 | 754.00 | 760.00 | 751.00 | 758.00 | 758.00 | 0.40% | 13,200 |
| Jan 22, 2026 | 755.00 | 760.00 | 752.00 | 755.00 | 755.00 | - | 14,200 |
| Jan 21, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 0.13% | 8,500 |
| Jan 20, 2026 | 753.00 | 755.00 | 752.00 | 754.00 | 754.00 | 0.13% | 4,000 |
| Jan 19, 2026 | 755.00 | 755.00 | 752.00 | 753.00 | 753.00 | -0.26% | 5,300 |
| Jan 16, 2026 | 755.00 | 757.00 | 752.00 | 755.00 | 755.00 | 0.27% | 6,400 |
| Jan 15, 2026 | 755.00 | 758.00 | 753.00 | 753.00 | 753.00 | - | 7,400 |
| Jan 14, 2026 | 748.00 | 756.00 | 748.00 | 753.00 | 753.00 | 0.67% | 8,900 |
| Jan 13, 2026 | 749.00 | 750.00 | 745.00 | 748.00 | 748.00 | 0.54% | 8,800 |
| Jan 9, 2026 | 742.00 | 745.00 | 741.00 | 744.00 | 744.00 | - | 8,200 |
| Jan 8, 2026 | 745.00 | 745.00 | 742.00 | 744.00 | 744.00 | 0.27% | 4,100 |
| Jan 7, 2026 | 742.00 | 745.00 | 741.00 | 742.00 | 742.00 | -0.40% | 3,900 |
| Jan 6, 2026 | 747.00 | 749.00 | 745.00 | 745.00 | 745.00 | -0.67% | 8,200 |
| Jan 5, 2026 | 761.00 | 761.00 | 750.00 | 750.00 | 750.00 | 1.08% | 16,000 |
| Dec 30, 2025 | 750.00 | 753.00 | 737.00 | 742.00 | 742.00 | -0.67% | 11,700 |
| Dec 29, 2025 | 750.00 | 750.00 | 742.00 | 747.00 | 747.00 | 1.63% | 15,400 |
| Dec 26, 2025 | 733.00 | 735.00 | 728.00 | 735.00 | 735.00 | 1.10% | 12,200 |
| Dec 25, 2025 | 727.00 | 730.00 | 726.00 | 727.00 | 727.00 | 0.69% | 15,600 |
| Dec 24, 2025 | 718.00 | 724.00 | 717.00 | 722.00 | 722.00 | 0.42% | 7,100 |
| Dec 23, 2025 | 719.00 | 719.00 | 716.00 | 719.00 | 719.00 | 0.28% | 4,200 |
| Dec 22, 2025 | 714.00 | 719.00 | 714.00 | 717.00 | 717.00 | 0.56% | 5,400 |
| Dec 19, 2025 | 715.00 | 715.00 | 710.00 | 713.00 | 713.00 | -0.28% | 9,200 |
| Dec 18, 2025 | 713.00 | 716.00 | 711.00 | 715.00 | 715.00 | -0.14% | 4,800 |
| Dec 17, 2025 | 720.00 | 720.00 | 710.00 | 716.00 | 716.00 | -0.56% | 8,000 |
| Dec 16, 2025 | 733.00 | 733.00 | 719.00 | 720.00 | 720.00 | 0.14% | 12,900 |
| Dec 15, 2025 | 725.00 | 725.00 | 716.00 | 719.00 | 719.00 | 0.56% | 13,400 |
| Dec 12, 2025 | 725.00 | 725.00 | 711.00 | 715.00 | 715.00 | -0.14% | 10,100 |
| Dec 11, 2025 | 708.00 | 716.00 | 705.00 | 716.00 | 716.00 | 1.42% | 16,000 |
| Dec 10, 2025 | 707.00 | 707.00 | 703.00 | 706.00 | 706.00 | - | 7,800 |
| Dec 9, 2025 | 706.00 | 706.00 | 703.00 | 706.00 | 706.00 | 0.57% | 4,800 |
| Dec 8, 2025 | 702.00 | 705.00 | 696.00 | 702.00 | 702.00 | 0.72% | 14,900 |
| Dec 5, 2025 | 700.00 | 702.00 | 697.00 | 697.00 | 697.00 | 0.29% | 9,500 |
| Dec 4, 2025 | 692.00 | 698.00 | 692.00 | 695.00 | 695.00 | 0.29% | 8,000 |
| Dec 3, 2025 | 698.00 | 698.00 | 693.00 | 693.00 | 693.00 | -0.72% | 6,100 |
| Dec 2, 2025 | 701.00 | 701.00 | 696.00 | 698.00 | 698.00 | -0.43% | 7,800 |
| Dec 1, 2025 | 708.00 | 708.00 | 701.00 | 701.00 | 701.00 | -0.85% | 10,000 |
| Nov 28, 2025 | 708.00 | 708.00 | 704.00 | 707.00 | 707.00 | 0.28% | 9,300 |
| Nov 27, 2025 | 708.00 | 708.00 | 701.00 | 705.00 | 705.00 | 0.14% | 10,200 |
| Nov 26, 2025 | 708.00 | 708.00 | 701.00 | 704.00 | 704.00 | -0.56% | 11,200 |
| Nov 25, 2025 | 704.00 | 708.00 | 702.00 | 708.00 | 708.00 | 0.85% | 15,300 |
| Nov 21, 2025 | 688.00 | 704.00 | 688.00 | 702.00 | 702.00 | 1.59% | 9,800 |
| Nov 20, 2025 | 695.00 | 696.00 | 688.00 | 691.00 | 691.00 | 0.14% | 6,800 |
| Nov 19, 2025 | 686.00 | 695.00 | 684.00 | 690.00 | 690.00 | 0.58% | 29,200 |
| Nov 18, 2025 | 696.00 | 696.00 | 683.00 | 686.00 | 686.00 | -1.44% | 21,200 |
| Nov 17, 2025 | 700.00 | 702.00 | 696.00 | 696.00 | 696.00 | -0.85% | 10,700 |
| Nov 14, 2025 | 693.00 | 704.00 | 693.00 | 702.00 | 702.00 | 2.33% | 24,400 |
| Nov 13, 2025 | 714.00 | 725.00 | 686.00 | 686.00 | 686.00 | -3.92% | 69,200 |
| Nov 12, 2025 | 713.00 | 719.00 | 713.00 | 714.00 | 714.00 | -0.42% | 18,100 |
| Nov 11, 2025 | 712.00 | 720.00 | 712.00 | 717.00 | 717.00 | 0.70% | 27,400 |
| Nov 10, 2025 | 713.00 | 714.00 | 709.00 | 712.00 | 712.00 | - | 6,200 |
| Nov 7, 2025 | 709.00 | 713.00 | 708.00 | 712.00 | 712.00 | -0.56% | 4,400 |
| Nov 6, 2025 | 708.00 | 722.00 | 707.00 | 716.00 | 716.00 | 0.85% | 6,600 |
| Nov 5, 2025 | 721.00 | 721.00 | 705.00 | 710.00 | 710.00 | -0.98% | 11,500 |
| Nov 4, 2025 | 719.00 | 725.00 | 715.00 | 717.00 | 717.00 | - | 9,100 |
| Oct 31, 2025 | 716.00 | 717.00 | 710.00 | 717.00 | 717.00 | 0.14% | 5,400 |
| Oct 30, 2025 | 727.00 | 727.00 | 716.00 | 716.00 | 716.00 | -1.24% | 7,900 |
| Oct 29, 2025 | 739.00 | 739.00 | 725.00 | 725.00 | 725.00 | -0.96% | 8,000 |
| Oct 28, 2025 | 747.00 | 747.00 | 732.00 | 732.00 | 732.00 | -2.01% | 11,200 |
| Oct 27, 2025 | 745.00 | 748.00 | 737.00 | 747.00 | 747.00 | 0.27% | 17,200 |
| Oct 24, 2025 | 751.00 | 752.00 | 744.00 | 745.00 | 745.00 | -0.67% | 11,600 |
| Oct 23, 2025 | 738.00 | 750.00 | 735.00 | 750.00 | 750.00 | 2.04% | 11,500 |
| Oct 22, 2025 | 731.00 | 738.00 | 728.00 | 735.00 | 735.00 | 0.55% | 5,800 |
| Oct 21, 2025 | 740.00 | 746.00 | 728.00 | 731.00 | 731.00 | -0.81% | 20,500 |
| Oct 20, 2025 | 705.00 | 737.00 | 705.00 | 737.00 | 737.00 | 4.84% | 30,800 |
| Oct 17, 2025 | 717.00 | 717.00 | 703.00 | 703.00 | 703.00 | -1.54% | 8,300 |
| Oct 16, 2025 | 712.00 | 722.00 | 711.00 | 714.00 | 714.00 | -0.42% | 8,900 |
| Oct 15, 2025 | 710.00 | 722.00 | 705.00 | 717.00 | 717.00 | 1.70% | 11,200 |
| Oct 14, 2025 | 700.00 | 710.00 | 692.00 | 705.00 | 705.00 | -1.40% | 25,800 |
| Oct 10, 2025 | 725.00 | 729.00 | 715.00 | 715.00 | 715.00 | -1.65% | 10,600 |
| Oct 9, 2025 | 734.00 | 735.00 | 726.00 | 727.00 | 727.00 | -0.95% | 8,300 |
| Oct 8, 2025 | 737.00 | 737.00 | 731.00 | 734.00 | 734.00 | 0.41% | 8,500 |
| Oct 7, 2025 | 735.00 | 735.00 | 728.00 | 731.00 | 731.00 | -0.54% | 10,600 |