Avex Inc. (TYO:7860)
Japan
· Delayed Price · Currency is JPY 1,190.00
+11.00 (0.93%)
Apr 28, 2026, 3:30 PM JST
Avex Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,187.00 | 1,190.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.93% | 136,400 |
| Apr 27, 2026 | 1,175.00 | 1,188.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.17% | 197,800 |
| Apr 24, 2026 | 1,189.00 | 1,192.00 | 1,172.00 | 1,177.00 | 1,177.00 | -1.01% | 129,700 |
| Apr 23, 2026 | 1,190.00 | 1,193.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.08% | 108,500 |
| Apr 22, 2026 | 1,190.00 | 1,197.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.17% | 99,900 |
| Apr 21, 2026 | 1,196.00 | 1,201.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.58% | 111,600 |
| Apr 20, 2026 | 1,213.00 | 1,218.00 | 1,196.00 | 1,197.00 | 1,197.00 | -1.72% | 88,500 |
| Apr 17, 2026 | 1,206.00 | 1,218.00 | 1,206.00 | 1,218.00 | 1,218.00 | 0.91% | 67,500 |
| Apr 16, 2026 | 1,211.00 | 1,221.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.33% | 96,700 |
| Apr 15, 2026 | 1,200.00 | 1,211.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.92% | 83,800 |
| Apr 14, 2026 | 1,200.00 | 1,207.00 | 1,194.00 | 1,200.00 | 1,200.00 | - | 74,600 |
| Apr 13, 2026 | 1,197.00 | 1,203.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.25% | 84,400 |
| Apr 10, 2026 | 1,201.00 | 1,210.00 | 1,192.00 | 1,197.00 | 1,197.00 | -0.50% | 148,100 |
| Apr 9, 2026 | 1,210.00 | 1,217.00 | 1,201.00 | 1,203.00 | 1,203.00 | -0.91% | 92,200 |
| Apr 8, 2026 | 1,220.00 | 1,223.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.17% | 142,500 |
| Apr 7, 2026 | 1,214.00 | 1,219.00 | 1,203.00 | 1,212.00 | 1,212.00 | 0.08% | 119,100 |
| Apr 6, 2026 | 1,207.00 | 1,212.00 | 1,204.00 | 1,211.00 | 1,211.00 | 0.67% | 113,500 |
| Apr 3, 2026 | 1,205.00 | 1,220.00 | 1,202.00 | 1,203.00 | 1,203.00 | 0.33% | 106,300 |
| Apr 2, 2026 | 1,193.00 | 1,203.00 | 1,183.00 | 1,199.00 | 1,199.00 | -0.50% | 227,200 |
| Apr 1, 2026 | 1,193.00 | 1,205.00 | 1,187.00 | 1,205.00 | 1,205.00 | 1.09% | 173,900 |
| Mar 31, 2026 | 1,188.00 | 1,203.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.85% | 180,400 |
| Mar 30, 2026 | 1,173.00 | 1,187.00 | 1,163.00 | 1,182.00 | 1,182.00 | -2.96% | 234,800 |
| Mar 27, 2026 | 1,205.00 | 1,225.00 | 1,204.00 | 1,218.00 | 1,193.00 | 1.33% | 270,100 |
| Mar 26, 2026 | 1,197.00 | 1,202.00 | 1,192.00 | 1,202.00 | 1,177.33 | 0.17% | 174,700 |
| Mar 25, 2026 | 1,193.00 | 1,202.00 | 1,191.00 | 1,200.00 | 1,175.37 | 0.93% | 162,400 |
| Mar 24, 2026 | 1,191.00 | 1,191.00 | 1,179.00 | 1,189.00 | 1,164.60 | 1.36% | 105,700 |
| Mar 23, 2026 | 1,180.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,148.92 | -1.43% | 245,100 |
| Mar 19, 2026 | 1,206.00 | 1,206.00 | 1,190.00 | 1,190.00 | 1,165.57 | -2.06% | 280,300 |
| Mar 18, 2026 | 1,204.00 | 1,222.00 | 1,198.00 | 1,215.00 | 1,190.06 | 0.58% | 188,300 |
| Mar 17, 2026 | 1,199.00 | 1,215.00 | 1,198.00 | 1,208.00 | 1,183.21 | 0.67% | 76,800 |
| Mar 16, 2026 | 1,201.00 | 1,210.00 | 1,197.00 | 1,200.00 | 1,175.37 | -0.17% | 86,700 |
| Mar 13, 2026 | 1,205.00 | 1,218.00 | 1,195.00 | 1,202.00 | 1,177.33 | -0.41% | 194,800 |
| Mar 12, 2026 | 1,218.00 | 1,225.00 | 1,206.00 | 1,207.00 | 1,182.23 | -1.31% | 168,100 |
| Mar 11, 2026 | 1,212.00 | 1,233.00 | 1,210.00 | 1,223.00 | 1,197.90 | 1.07% | 206,600 |
| Mar 10, 2026 | 1,214.00 | 1,214.00 | 1,197.00 | 1,210.00 | 1,185.16 | 0.25% | 170,300 |
| Mar 9, 2026 | 1,193.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,182.23 | -0.49% | 194,700 |
| Mar 6, 2026 | 1,209.00 | 1,219.00 | 1,193.00 | 1,213.00 | 1,188.10 | 1.34% | 198,000 |
| Mar 5, 2026 | 1,197.00 | 1,214.00 | 1,195.00 | 1,197.00 | 1,172.43 | 1.01% | 332,300 |
| Mar 4, 2026 | 1,188.00 | 1,191.00 | 1,166.00 | 1,185.00 | 1,160.68 | -0.42% | 451,600 |
| Mar 3, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,165.57 | -2.70% | 273,000 |
| Mar 2, 2026 | 1,210.00 | 1,227.00 | 1,204.00 | 1,223.00 | 1,197.90 | 0.99% | 255,000 |
| Feb 27, 2026 | 1,200.00 | 1,214.00 | 1,198.00 | 1,211.00 | 1,186.14 | 1.25% | 210,100 |
| Feb 26, 2026 | 1,207.00 | 1,211.00 | 1,196.00 | 1,196.00 | 1,171.45 | -0.50% | 255,900 |
| Feb 25, 2026 | 1,192.00 | 1,217.00 | 1,188.00 | 1,202.00 | 1,177.33 | 1.09% | 399,800 |
| Feb 24, 2026 | 1,189.00 | 1,202.00 | 1,175.00 | 1,189.00 | 1,164.60 | -2.70% | 580,700 |
| Feb 20, 2026 | 1,219.00 | 1,225.00 | 1,208.00 | 1,222.00 | 1,196.92 | -0.33% | 167,700 |
| Feb 19, 2026 | 1,241.00 | 1,247.00 | 1,222.00 | 1,226.00 | 1,200.84 | -0.49% | 173,000 |
| Feb 18, 2026 | 1,221.00 | 1,233.00 | 1,214.00 | 1,232.00 | 1,206.71 | 1.48% | 182,600 |
| Feb 17, 2026 | 1,210.00 | 1,222.00 | 1,200.00 | 1,214.00 | 1,189.08 | - | 176,700 |
| Feb 16, 2026 | 1,220.00 | 1,222.00 | 1,208.00 | 1,214.00 | 1,189.08 | 0.17% | 211,300 |
| Feb 13, 2026 | 1,202.00 | 1,227.00 | 1,192.00 | 1,212.00 | 1,187.12 | 2.02% | 434,200 |
| Feb 12, 2026 | 1,200.00 | 1,201.00 | 1,188.00 | 1,188.00 | 1,163.62 | -1.16% | 211,600 |
| Feb 10, 2026 | 1,184.00 | 1,202.00 | 1,182.00 | 1,202.00 | 1,177.33 | 2.47% | 176,100 |
| Feb 9, 2026 | 1,182.00 | 1,182.00 | 1,169.00 | 1,173.00 | 1,148.92 | -0.26% | 164,700 |
| Feb 6, 2026 | 1,180.00 | 1,182.00 | 1,171.00 | 1,176.00 | 1,151.86 | -0.42% | 165,500 |
| Feb 5, 2026 | 1,180.00 | 1,192.00 | 1,178.00 | 1,181.00 | 1,156.76 | 0.43% | 155,400 |
| Feb 4, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,176.00 | 1,151.86 | -0.59% | 200,600 |
| Feb 3, 2026 | 1,186.00 | 1,195.00 | 1,183.00 | 1,183.00 | 1,158.72 | - | 123,500 |
| Feb 2, 2026 | 1,198.00 | 1,199.00 | 1,181.00 | 1,183.00 | 1,158.72 | -1.09% | 143,900 |
| Jan 30, 2026 | 1,195.00 | 1,197.00 | 1,184.00 | 1,196.00 | 1,171.45 | 0.25% | 160,000 |
| Jan 29, 2026 | 1,180.00 | 1,193.00 | 1,163.00 | 1,193.00 | 1,168.51 | 0.85% | 229,300 |
| Jan 28, 2026 | 1,192.00 | 1,192.00 | 1,180.00 | 1,183.00 | 1,158.72 | -1.00% | 152,900 |
| Jan 27, 2026 | 1,200.00 | 1,208.00 | 1,195.00 | 1,195.00 | 1,170.47 | -0.25% | 136,700 |
| Jan 26, 2026 | 1,219.00 | 1,219.00 | 1,198.00 | 1,198.00 | 1,173.41 | -2.76% | 260,800 |
| Jan 23, 2026 | 1,223.00 | 1,234.00 | 1,218.00 | 1,232.00 | 1,206.71 | 1.40% | 114,900 |
| Jan 22, 2026 | 1,207.00 | 1,222.00 | 1,206.00 | 1,215.00 | 1,190.06 | 0.66% | 129,000 |
| Jan 21, 2026 | 1,219.00 | 1,221.00 | 1,205.00 | 1,207.00 | 1,182.23 | -0.98% | 155,400 |
| Jan 20, 2026 | 1,228.00 | 1,229.00 | 1,217.00 | 1,219.00 | 1,193.98 | -0.81% | 145,700 |
| Jan 19, 2026 | 1,224.00 | 1,231.00 | 1,217.00 | 1,229.00 | 1,203.77 | 0.41% | 109,000 |
| Jan 16, 2026 | 1,236.00 | 1,238.00 | 1,222.00 | 1,224.00 | 1,198.88 | -1.13% | 138,200 |
| Jan 15, 2026 | 1,232.00 | 1,243.00 | 1,230.00 | 1,238.00 | 1,212.59 | -0.24% | 118,800 |
| Jan 14, 2026 | 1,241.00 | 1,244.00 | 1,234.00 | 1,241.00 | 1,215.53 | -0.08% | 108,700 |
| Jan 13, 2026 | 1,255.00 | 1,258.00 | 1,237.00 | 1,242.00 | 1,216.51 | -0.48% | 206,300 |
| Jan 9, 2026 | 1,257.00 | 1,261.00 | 1,246.00 | 1,248.00 | 1,222.38 | -0.32% | 123,600 |
| Jan 8, 2026 | 1,251.00 | 1,257.00 | 1,245.00 | 1,252.00 | 1,226.30 | -0.24% | 99,800 |
| Jan 7, 2026 | 1,250.00 | 1,258.00 | 1,242.00 | 1,255.00 | 1,229.24 | - | 141,800 |
| Jan 6, 2026 | 1,256.00 | 1,261.00 | 1,246.00 | 1,255.00 | 1,229.24 | -0.08% | 181,400 |
| Jan 5, 2026 | 1,268.00 | 1,268.00 | 1,251.00 | 1,256.00 | 1,230.22 | -0.95% | 228,400 |
| Dec 30, 2025 | 1,255.00 | 1,275.00 | 1,255.00 | 1,268.00 | 1,241.97 | 0.88% | 223,200 |
| Dec 29, 2025 | 1,271.00 | 1,271.00 | 1,244.00 | 1,257.00 | 1,231.20 | -1.10% | 338,000 |
| Dec 26, 2025 | 1,251.00 | 1,278.00 | 1,241.00 | 1,271.00 | 1,244.91 | 4.87% | 892,900 |
| Dec 25, 2025 | 1,207.00 | 1,216.00 | 1,202.00 | 1,212.00 | 1,187.12 | 0.92% | 102,000 |
| Dec 24, 2025 | 1,198.00 | 1,209.00 | 1,194.00 | 1,201.00 | 1,176.35 | - | 117,600 |
| Dec 23, 2025 | 1,185.00 | 1,204.00 | 1,185.00 | 1,201.00 | 1,176.35 | 1.35% | 159,500 |
| Dec 22, 2025 | 1,188.00 | 1,196.00 | 1,176.00 | 1,185.00 | 1,160.68 | 0.17% | 166,200 |
| Dec 19, 2025 | 1,172.00 | 1,189.00 | 1,168.00 | 1,183.00 | 1,158.72 | 1.02% | 292,000 |
| Dec 18, 2025 | 1,170.00 | 1,172.00 | 1,160.00 | 1,171.00 | 1,146.96 | 1.04% | 127,800 |
| Dec 17, 2025 | 1,168.00 | 1,171.00 | 1,159.00 | 1,159.00 | 1,135.21 | -0.69% | 231,300 |
| Dec 16, 2025 | 1,180.00 | 1,181.00 | 1,164.00 | 1,167.00 | 1,143.05 | -1.10% | 244,000 |
| Dec 15, 2025 | 1,173.00 | 1,181.00 | 1,173.00 | 1,180.00 | 1,155.78 | 0.68% | 106,000 |
| Dec 12, 2025 | 1,170.00 | 1,180.00 | 1,166.00 | 1,172.00 | 1,147.94 | 0.86% | 146,700 |
| Dec 11, 2025 | 1,179.00 | 1,182.00 | 1,160.00 | 1,162.00 | 1,138.15 | -1.53% | 189,800 |
| Dec 10, 2025 | 1,173.00 | 1,184.00 | 1,173.00 | 1,180.00 | 1,155.78 | 0.17% | 140,500 |
| Dec 9, 2025 | 1,183.00 | 1,186.00 | 1,172.00 | 1,178.00 | 1,153.82 | -0.93% | 147,200 |
| Dec 8, 2025 | 1,168.00 | 1,198.00 | 1,167.00 | 1,189.00 | 1,164.60 | 2.59% | 251,500 |
| Dec 5, 2025 | 1,165.00 | 1,166.00 | 1,156.00 | 1,159.00 | 1,135.21 | -1.11% | 246,400 |
| Dec 4, 2025 | 1,166.00 | 1,175.00 | 1,164.00 | 1,172.00 | 1,147.94 | 0.51% | 188,500 |
| Dec 3, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,166.00 | 1,142.07 | -2.51% | 382,700 |
| Dec 2, 2025 | 1,207.00 | 1,207.00 | 1,188.00 | 1,196.00 | 1,171.45 | -0.58% | 263,300 |
| Dec 1, 2025 | 1,216.00 | 1,219.00 | 1,203.00 | 1,203.00 | 1,178.31 | -0.82% | 94,900 |