AINAVO HOLDINGS Co.,Ltd. (TYO:7539)
Japan
· Delayed Price · Currency is JPY 795.00
+19.00 (2.45%)
Apr 28, 2026, 3:30 PM JST
AINAVO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 778.00 | 795.00 | 778.00 | 795.00 | 795.00 | 2.45% | 17,700 |
| Apr 27, 2026 | 770.00 | 783.00 | 756.00 | 776.00 | 776.00 | -0.26% | 32,000 |
| Apr 24, 2026 | 784.00 | 784.00 | 771.00 | 778.00 | 778.00 | -0.77% | 13,300 |
| Apr 23, 2026 | 777.00 | 784.00 | 770.00 | 784.00 | 784.00 | 0.90% | 12,300 |
| Apr 22, 2026 | 793.00 | 793.00 | 774.00 | 777.00 | 777.00 | -2.14% | 19,500 |
| Apr 21, 2026 | 799.00 | 799.00 | 791.00 | 794.00 | 794.00 | -0.50% | 5,600 |
| Apr 20, 2026 | 791.00 | 798.00 | 782.00 | 798.00 | 798.00 | 1.27% | 10,500 |
| Apr 17, 2026 | 786.00 | 794.00 | 783.00 | 788.00 | 788.00 | -0.38% | 10,100 |
| Apr 16, 2026 | 796.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.50% | 7,500 |
| Apr 15, 2026 | 804.00 | 804.00 | 795.00 | 795.00 | 795.00 | -1.12% | 10,300 |
| Apr 14, 2026 | 809.00 | 809.00 | 797.00 | 804.00 | 804.00 | -0.74% | 14,500 |
| Apr 13, 2026 | 813.00 | 818.00 | 810.00 | 810.00 | 810.00 | -0.86% | 23,900 |
| Apr 10, 2026 | 830.00 | 830.00 | 817.00 | 817.00 | 817.00 | -1.68% | 9,000 |
| Apr 9, 2026 | 822.00 | 831.00 | 821.00 | 831.00 | 831.00 | 1.22% | 11,300 |
| Apr 8, 2026 | 817.00 | 825.00 | 817.00 | 821.00 | 821.00 | 0.61% | 10,500 |
| Apr 7, 2026 | 810.00 | 818.00 | 810.00 | 816.00 | 816.00 | 0.74% | 8,100 |
| Apr 6, 2026 | 810.00 | 821.00 | 808.00 | 810.00 | 810.00 | -0.49% | 21,300 |
| Apr 3, 2026 | 814.00 | 821.00 | 807.00 | 814.00 | 814.00 | 1.12% | 23,300 |
| Apr 2, 2026 | 811.00 | 817.00 | 803.00 | 805.00 | 805.00 | -0.86% | 19,000 |
| Apr 1, 2026 | 800.00 | 812.00 | 792.00 | 812.00 | 812.00 | 3.31% | 32,800 |
| Mar 31, 2026 | 785.00 | 801.00 | 781.00 | 786.00 | 786.00 | -0.25% | 52,100 |
| Mar 30, 2026 | 799.00 | 799.00 | 781.00 | 788.00 | 788.00 | -5.97% | 64,600 |
| Mar 27, 2026 | 820.00 | 855.00 | 819.00 | 838.00 | 825.00 | 1.95% | 170,700 |
| Mar 26, 2026 | 833.00 | 836.00 | 820.00 | 822.00 | 809.25 | -0.12% | 30,500 |
| Mar 25, 2026 | 805.00 | 826.00 | 805.00 | 823.00 | 810.23 | 1.98% | 47,900 |
| Mar 24, 2026 | 808.00 | 811.00 | 801.00 | 807.00 | 794.48 | 0.88% | 22,800 |
| Mar 23, 2026 | 816.00 | 816.00 | 795.00 | 800.00 | 787.59 | -2.20% | 54,900 |
| Mar 19, 2026 | 830.00 | 830.00 | 818.00 | 818.00 | 805.31 | -1.56% | 16,200 |
| Mar 18, 2026 | 819.00 | 834.00 | 819.00 | 831.00 | 818.11 | 1.34% | 17,500 |
| Mar 17, 2026 | 825.00 | 832.00 | 820.00 | 820.00 | 807.28 | -0.49% | 18,100 |
| Mar 16, 2026 | 833.00 | 833.00 | 816.00 | 824.00 | 811.22 | -1.67% | 26,600 |
| Mar 13, 2026 | 837.00 | 847.00 | 834.00 | 838.00 | 825.00 | -0.83% | 30,500 |
| Mar 12, 2026 | 837.00 | 849.00 | 833.00 | 845.00 | 831.89 | 0.96% | 41,500 |
| Mar 11, 2026 | 809.00 | 837.00 | 809.00 | 837.00 | 824.02 | 4.76% | 71,100 |
| Mar 10, 2026 | 794.00 | 799.00 | 790.00 | 799.00 | 786.61 | 1.91% | 29,500 |
| Mar 9, 2026 | 780.00 | 784.00 | 770.00 | 784.00 | 771.84 | -0.88% | 40,400 |
| Mar 6, 2026 | 781.00 | 791.00 | 781.00 | 791.00 | 778.73 | 0.13% | 16,300 |
| Mar 5, 2026 | 787.00 | 792.00 | 786.00 | 790.00 | 777.74 | 1.80% | 28,300 |
| Mar 4, 2026 | 786.00 | 786.00 | 770.00 | 776.00 | 763.96 | -3.00% | 85,300 |
| Mar 3, 2026 | 809.00 | 809.00 | 800.00 | 800.00 | 787.59 | -1.11% | 24,100 |
| Mar 2, 2026 | 805.00 | 809.00 | 804.00 | 809.00 | 796.45 | 0.25% | 20,200 |
| Feb 27, 2026 | 804.00 | 809.00 | 800.00 | 807.00 | 794.48 | 0.50% | 36,100 |
| Feb 26, 2026 | 805.00 | 807.00 | 802.00 | 803.00 | 790.54 | -0.12% | 14,300 |
| Feb 25, 2026 | 806.00 | 806.00 | 803.00 | 804.00 | 791.53 | - | 13,800 |
| Feb 24, 2026 | 807.00 | 808.00 | 802.00 | 804.00 | 791.53 | 0.25% | 21,100 |
| Feb 20, 2026 | 804.00 | 804.00 | 800.00 | 802.00 | 789.56 | -0.50% | 18,500 |
| Feb 19, 2026 | 805.00 | 809.00 | 802.00 | 806.00 | 793.50 | 1.00% | 24,100 |
| Feb 18, 2026 | 794.00 | 801.00 | 794.00 | 798.00 | 785.62 | 1.27% | 41,500 |
| Feb 17, 2026 | 780.00 | 788.00 | 780.00 | 788.00 | 775.78 | 1.03% | 43,200 |
| Feb 16, 2026 | 779.00 | 780.00 | 775.00 | 780.00 | 767.90 | 0.65% | 28,300 |
| Feb 13, 2026 | 778.00 | 779.00 | 774.00 | 775.00 | 762.98 | -0.26% | 33,600 |
| Feb 12, 2026 | 769.00 | 777.00 | 767.00 | 777.00 | 764.95 | 1.83% | 68,000 |
| Feb 10, 2026 | 761.00 | 763.00 | 759.00 | 763.00 | 751.16 | 0.39% | 42,700 |
| Feb 9, 2026 | 764.00 | 764.00 | 759.00 | 760.00 | 748.21 | -0.13% | 70,700 |
| Feb 6, 2026 | 761.00 | 762.00 | 759.00 | 761.00 | 749.19 | 0.13% | 49,200 |
| Feb 5, 2026 | 762.00 | 765.00 | 759.00 | 760.00 | 748.21 | 0.13% | 111,000 |
| Feb 4, 2026 | 761.00 | 765.00 | 757.00 | 759.00 | 747.23 | -0.26% | 87,600 |
| Feb 3, 2026 | 764.00 | 766.00 | 759.00 | 761.00 | 749.19 | 0.13% | 111,800 |
| Feb 2, 2026 | 779.00 | 780.00 | 759.00 | 760.00 | 748.21 | - | 308,200 |
| Jan 30, 2026 | 744.00 | 809.00 | 738.00 | 760.00 | 748.21 | 1.74% | 257,100 |
| Jan 29, 2026 | 756.00 | 756.00 | 747.00 | 747.00 | 735.41 | -1.06% | 12,400 |
| Jan 28, 2026 | 757.00 | 759.00 | 755.00 | 755.00 | 743.29 | - | 6,600 |
| Jan 27, 2026 | 755.00 | 755.00 | 753.00 | 755.00 | 743.29 | -0.13% | 3,000 |
| Jan 26, 2026 | 760.00 | 760.00 | 753.00 | 756.00 | 744.27 | -0.26% | 9,000 |
| Jan 23, 2026 | 754.00 | 760.00 | 751.00 | 758.00 | 746.24 | 0.40% | 13,200 |
| Jan 22, 2026 | 755.00 | 760.00 | 752.00 | 755.00 | 743.29 | - | 14,200 |
| Jan 21, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 743.29 | 0.13% | 8,500 |
| Jan 20, 2026 | 753.00 | 755.00 | 752.00 | 754.00 | 742.30 | 0.13% | 4,000 |
| Jan 19, 2026 | 755.00 | 755.00 | 752.00 | 753.00 | 741.32 | -0.26% | 5,300 |
| Jan 16, 2026 | 755.00 | 757.00 | 752.00 | 755.00 | 743.29 | 0.27% | 6,400 |
| Jan 15, 2026 | 755.00 | 758.00 | 753.00 | 753.00 | 741.32 | - | 7,400 |
| Jan 14, 2026 | 748.00 | 756.00 | 748.00 | 753.00 | 741.32 | 0.67% | 8,900 |
| Jan 13, 2026 | 749.00 | 750.00 | 745.00 | 748.00 | 736.40 | 0.54% | 8,800 |
| Jan 9, 2026 | 742.00 | 745.00 | 741.00 | 744.00 | 732.46 | - | 8,200 |
| Jan 8, 2026 | 745.00 | 745.00 | 742.00 | 744.00 | 732.46 | 0.27% | 4,100 |
| Jan 7, 2026 | 742.00 | 745.00 | 741.00 | 742.00 | 730.49 | -0.40% | 3,900 |
| Jan 6, 2026 | 747.00 | 749.00 | 745.00 | 745.00 | 733.44 | -0.67% | 8,200 |
| Jan 5, 2026 | 761.00 | 761.00 | 750.00 | 750.00 | 738.37 | 1.08% | 16,000 |
| Dec 30, 2025 | 750.00 | 753.00 | 737.00 | 742.00 | 730.49 | -0.67% | 11,700 |
| Dec 29, 2025 | 750.00 | 750.00 | 742.00 | 747.00 | 735.41 | 1.63% | 15,400 |
| Dec 26, 2025 | 733.00 | 735.00 | 728.00 | 735.00 | 723.60 | 1.10% | 12,200 |
| Dec 25, 2025 | 727.00 | 730.00 | 726.00 | 727.00 | 715.72 | 0.69% | 15,600 |
| Dec 24, 2025 | 718.00 | 724.00 | 717.00 | 722.00 | 710.80 | 0.42% | 7,100 |
| Dec 23, 2025 | 719.00 | 719.00 | 716.00 | 719.00 | 707.85 | 0.28% | 4,200 |
| Dec 22, 2025 | 714.00 | 719.00 | 714.00 | 717.00 | 705.88 | 0.56% | 5,400 |
| Dec 19, 2025 | 715.00 | 715.00 | 710.00 | 713.00 | 701.94 | -0.28% | 9,200 |
| Dec 18, 2025 | 713.00 | 716.00 | 711.00 | 715.00 | 703.91 | -0.14% | 4,800 |
| Dec 17, 2025 | 720.00 | 720.00 | 710.00 | 716.00 | 704.89 | -0.56% | 8,000 |
| Dec 16, 2025 | 733.00 | 733.00 | 719.00 | 720.00 | 708.83 | 0.14% | 12,900 |
| Dec 15, 2025 | 725.00 | 725.00 | 716.00 | 719.00 | 707.85 | 0.56% | 13,400 |
| Dec 12, 2025 | 725.00 | 725.00 | 711.00 | 715.00 | 703.91 | -0.14% | 10,100 |
| Dec 11, 2025 | 708.00 | 716.00 | 705.00 | 716.00 | 704.89 | 1.42% | 16,000 |
| Dec 10, 2025 | 707.00 | 707.00 | 703.00 | 706.00 | 695.05 | - | 7,800 |
| Dec 9, 2025 | 706.00 | 706.00 | 703.00 | 706.00 | 695.05 | 0.57% | 4,800 |
| Dec 8, 2025 | 702.00 | 705.00 | 696.00 | 702.00 | 691.11 | 0.72% | 15,800 |
| Dec 5, 2025 | 700.00 | 702.00 | 697.00 | 697.00 | 686.19 | 0.29% | 9,500 |
| Dec 4, 2025 | 692.00 | 698.00 | 692.00 | 695.00 | 684.22 | 0.29% | 8,000 |
| Dec 3, 2025 | 698.00 | 698.00 | 693.00 | 693.00 | 682.25 | -0.72% | 6,100 |
| Dec 2, 2025 | 701.00 | 701.00 | 696.00 | 698.00 | 687.17 | -0.43% | 7,800 |
| Dec 1, 2025 | 708.00 | 708.00 | 701.00 | 701.00 | 690.13 | -0.85% | 10,000 |