Avantia Co., Ltd. (TYO:8904)
Japan
· Delayed Price · Currency is JPY 843.00
+5.00 (0.60%)
Mar 10, 2026, 11:28 AM JST
Avantia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 846.00 | 847.00 | 835.00 | 847.00 | 847.00 | - | 15,100 |
| Mar 5, 2026 | 848.00 | 848.00 | 840.00 | 847.00 | 847.00 | 2.17% | 20,700 |
| Mar 4, 2026 | 839.00 | 839.00 | 824.00 | 829.00 | 829.00 | -1.31% | 40,900 |
| Mar 3, 2026 | 852.00 | 852.00 | 840.00 | 840.00 | 840.00 | -1.41% | 35,300 |
| Mar 2, 2026 | 858.00 | 858.00 | 842.00 | 852.00 | 852.00 | -0.93% | 52,500 |
| Feb 27, 2026 | 844.00 | 860.00 | 844.00 | 860.00 | 860.00 | 1.90% | 33,900 |
| Feb 26, 2026 | 843.00 | 858.00 | 843.00 | 844.00 | 844.00 | -3.76% | 78,800 |
| Feb 25, 2026 | 880.00 | 880.00 | 876.00 | 877.00 | 858.00 | 0.11% | 31,900 |
| Feb 24, 2026 | 880.00 | 880.00 | 875.00 | 876.00 | 857.02 | -0.11% | 17,100 |
| Feb 20, 2026 | 875.00 | 879.00 | 871.00 | 877.00 | 858.00 | -0.11% | 26,000 |
| Feb 19, 2026 | 877.00 | 879.00 | 875.00 | 878.00 | 858.98 | 0.11% | 11,600 |
| Feb 18, 2026 | 880.00 | 881.00 | 876.00 | 877.00 | 858.00 | -0.34% | 11,900 |
| Feb 17, 2026 | 879.00 | 880.00 | 874.00 | 880.00 | 860.94 | 0.46% | 14,600 |
| Feb 16, 2026 | 879.00 | 881.00 | 873.00 | 876.00 | 857.02 | 0.11% | 26,500 |
| Feb 13, 2026 | 879.00 | 879.00 | 872.00 | 875.00 | 856.04 | -0.34% | 15,200 |
| Feb 12, 2026 | 873.00 | 879.00 | 873.00 | 878.00 | 858.98 | 0.57% | 18,900 |
| Feb 10, 2026 | 872.00 | 876.00 | 872.00 | 873.00 | 854.09 | 0.11% | 12,200 |
| Feb 9, 2026 | 878.00 | 880.00 | 872.00 | 872.00 | 853.11 | -0.57% | 18,700 |
| Feb 6, 2026 | 874.00 | 878.00 | 873.00 | 877.00 | 858.00 | 0.34% | 17,000 |
| Feb 5, 2026 | 878.00 | 879.00 | 872.00 | 874.00 | 855.06 | - | 21,300 |
| Feb 4, 2026 | 869.00 | 874.00 | 869.00 | 874.00 | 855.06 | 0.69% | 16,200 |
| Feb 3, 2026 | 878.00 | 878.00 | 863.00 | 868.00 | 849.19 | 0.35% | 23,800 |
| Feb 2, 2026 | 851.00 | 869.00 | 851.00 | 865.00 | 846.26 | 1.88% | 34,800 |
| Jan 30, 2026 | 854.00 | 855.00 | 842.00 | 849.00 | 830.61 | -0.12% | 29,600 |
| Jan 29, 2026 | 859.00 | 860.00 | 842.00 | 850.00 | 831.58 | -0.82% | 26,700 |
| Jan 28, 2026 | 861.00 | 867.00 | 853.00 | 857.00 | 838.43 | -0.46% | 19,400 |
| Jan 27, 2026 | 865.00 | 866.00 | 861.00 | 861.00 | 842.35 | -0.46% | 8,300 |
| Jan 26, 2026 | 873.00 | 878.00 | 860.00 | 865.00 | 846.26 | -0.92% | 37,700 |
| Jan 23, 2026 | 873.00 | 879.00 | 873.00 | 873.00 | 854.09 | 0.11% | 14,800 |
| Jan 22, 2026 | 877.00 | 877.00 | 870.00 | 872.00 | 853.11 | 0.23% | 11,700 |
| Jan 21, 2026 | 870.00 | 870.00 | 862.00 | 870.00 | 851.15 | -0.57% | 24,800 |
| Jan 20, 2026 | 880.00 | 881.00 | 874.00 | 875.00 | 856.04 | -0.46% | 16,700 |
| Jan 19, 2026 | 880.00 | 884.00 | 877.00 | 879.00 | 859.96 | 0.46% | 15,500 |
| Jan 16, 2026 | 879.00 | 882.00 | 873.00 | 875.00 | 856.04 | -0.23% | 21,200 |
| Jan 15, 2026 | 874.00 | 885.00 | 874.00 | 877.00 | 858.00 | 0.34% | 29,800 |
| Jan 14, 2026 | 869.00 | 878.00 | 868.00 | 874.00 | 855.06 | 0.46% | 46,400 |
| Jan 13, 2026 | 874.00 | 875.00 | 870.00 | 870.00 | 851.15 | -0.11% | 40,500 |
| Jan 9, 2026 | 871.00 | 875.00 | 871.00 | 871.00 | 852.13 | - | 18,500 |
| Jan 8, 2026 | 873.00 | 874.00 | 871.00 | 871.00 | 852.13 | -0.34% | 10,700 |
| Jan 7, 2026 | 872.00 | 874.00 | 869.00 | 874.00 | 855.06 | 0.58% | 15,100 |
| Jan 6, 2026 | 866.00 | 872.00 | 866.00 | 869.00 | 850.17 | 0.23% | 29,300 |
| Jan 5, 2026 | 869.00 | 869.00 | 863.00 | 867.00 | 848.22 | 0.23% | 21,600 |
| Dec 30, 2025 | 864.00 | 867.00 | 858.00 | 865.00 | 846.26 | 0.93% | 30,800 |
| Dec 29, 2025 | 859.00 | 859.00 | 852.00 | 857.00 | 838.43 | 0.35% | 23,000 |
| Dec 26, 2025 | 848.00 | 854.00 | 845.00 | 854.00 | 835.50 | 0.71% | 28,900 |
| Dec 25, 2025 | 842.00 | 849.00 | 841.00 | 848.00 | 829.63 | 0.83% | 42,000 |
| Dec 24, 2025 | 841.00 | 844.00 | 840.00 | 841.00 | 822.78 | - | 13,200 |
| Dec 23, 2025 | 836.00 | 841.00 | 836.00 | 841.00 | 822.78 | 0.60% | 29,400 |
| Dec 22, 2025 | 838.00 | 839.00 | 836.00 | 836.00 | 817.89 | -0.36% | 11,000 |
| Dec 19, 2025 | 839.00 | 839.00 | 835.00 | 839.00 | 820.82 | 0.48% | 9,200 |
| Dec 18, 2025 | 833.00 | 837.00 | 831.00 | 835.00 | 816.91 | 0.36% | 8,900 |
| Dec 17, 2025 | 838.00 | 839.00 | 832.00 | 832.00 | 813.97 | -0.60% | 16,100 |
| Dec 16, 2025 | 832.00 | 837.00 | 830.00 | 837.00 | 818.87 | 0.84% | 27,700 |
| Dec 15, 2025 | 826.00 | 830.00 | 826.00 | 830.00 | 812.02 | 0.24% | 10,200 |
| Dec 12, 2025 | 830.00 | 833.00 | 825.00 | 828.00 | 810.06 | - | 18,200 |
| Dec 11, 2025 | 828.00 | 830.00 | 825.00 | 828.00 | 810.06 | 0.36% | 9,500 |
| Dec 10, 2025 | 829.00 | 829.00 | 825.00 | 825.00 | 807.13 | -0.36% | 6,000 |
| Dec 9, 2025 | 824.00 | 830.00 | 824.00 | 828.00 | 810.06 | 0.12% | 12,900 |
| Dec 8, 2025 | 824.00 | 829.00 | 824.00 | 827.00 | 809.08 | 0.36% | 7,600 |
| Dec 5, 2025 | 830.00 | 830.00 | 824.00 | 824.00 | 806.15 | -0.24% | 9,700 |
| Dec 4, 2025 | 828.00 | 829.00 | 824.00 | 826.00 | 808.10 | -0.12% | 6,500 |
| Dec 3, 2025 | 827.00 | 831.00 | 827.00 | 827.00 | 809.08 | -0.12% | 6,700 |
| Dec 2, 2025 | 826.00 | 831.00 | 825.00 | 828.00 | 810.06 | -0.12% | 19,800 |
| Dec 1, 2025 | 824.00 | 834.00 | 824.00 | 829.00 | 811.04 | 0.48% | 9,100 |
| Nov 28, 2025 | 830.00 | 833.00 | 825.00 | 825.00 | 807.13 | 0.12% | 25,600 |
| Nov 27, 2025 | 826.00 | 828.00 | 822.00 | 824.00 | 806.15 | - | 13,800 |
| Nov 26, 2025 | 820.00 | 825.00 | 816.00 | 824.00 | 806.15 | 0.86% | 7,800 |
| Nov 25, 2025 | 829.00 | 829.00 | 817.00 | 817.00 | 799.30 | -0.49% | 17,900 |
| Nov 21, 2025 | 816.00 | 821.00 | 816.00 | 821.00 | 803.21 | 0.37% | 11,100 |
| Nov 20, 2025 | 823.00 | 825.00 | 817.00 | 818.00 | 800.28 | -0.24% | 14,000 |
| Nov 19, 2025 | 814.00 | 825.00 | 814.00 | 820.00 | 802.23 | - | 28,000 |
| Nov 18, 2025 | 822.00 | 822.00 | 818.00 | 820.00 | 802.23 | -0.12% | 8,100 |
| Nov 17, 2025 | 828.00 | 828.00 | 820.00 | 821.00 | 803.21 | -0.12% | 13,500 |
| Nov 14, 2025 | 822.00 | 824.00 | 817.00 | 822.00 | 804.19 | 0.24% | 16,400 |
| Nov 13, 2025 | 813.00 | 825.00 | 812.00 | 820.00 | 802.23 | 0.12% | 20,200 |
| Nov 12, 2025 | 821.00 | 826.00 | 818.00 | 819.00 | 801.26 | -0.24% | 11,500 |
| Nov 11, 2025 | 817.00 | 821.00 | 812.00 | 821.00 | 803.21 | 0.61% | 12,600 |
| Nov 10, 2025 | 810.00 | 819.00 | 810.00 | 816.00 | 798.32 | 0.49% | 9,600 |
| Nov 7, 2025 | 809.00 | 819.00 | 809.00 | 812.00 | 794.41 | - | 7,800 |
| Nov 6, 2025 | 810.00 | 820.00 | 809.00 | 812.00 | 794.41 | -0.25% | 13,600 |
| Nov 5, 2025 | 818.00 | 821.00 | 809.00 | 814.00 | 796.36 | -0.49% | 23,300 |
| Nov 4, 2025 | 820.00 | 821.00 | 817.00 | 818.00 | 800.28 | -0.37% | 13,100 |
| Oct 31, 2025 | 818.00 | 821.00 | 814.00 | 821.00 | 803.21 | 0.86% | 18,700 |
| Oct 30, 2025 | 811.00 | 820.00 | 808.00 | 814.00 | 796.36 | - | 21,400 |
| Oct 29, 2025 | 820.00 | 820.00 | 809.00 | 814.00 | 796.36 | -0.73% | 24,700 |
| Oct 28, 2025 | 829.00 | 829.00 | 820.00 | 820.00 | 802.23 | -1.09% | 13,900 |
| Oct 27, 2025 | 825.00 | 830.00 | 825.00 | 829.00 | 811.04 | 0.24% | 19,400 |
| Oct 24, 2025 | 830.00 | 830.00 | 827.00 | 827.00 | 809.08 | -0.12% | 10,000 |
| Oct 23, 2025 | 822.00 | 831.00 | 822.00 | 828.00 | 810.06 | 0.73% | 24,900 |
| Oct 22, 2025 | 820.00 | 827.00 | 820.00 | 822.00 | 804.19 | 0.37% | 14,300 |
| Oct 21, 2025 | 821.00 | 823.00 | 819.00 | 819.00 | 801.26 | -0.24% | 24,500 |
| Oct 20, 2025 | 829.00 | 830.00 | 821.00 | 821.00 | 803.21 | -0.73% | 23,200 |
| Oct 17, 2025 | 822.00 | 829.00 | 822.00 | 827.00 | 809.08 | 0.24% | 29,500 |
| Oct 16, 2025 | 817.00 | 825.00 | 814.00 | 825.00 | 807.13 | 0.98% | 43,100 |
| Oct 15, 2025 | 807.00 | 818.00 | 802.00 | 817.00 | 799.30 | 1.11% | 68,900 |
| Oct 14, 2025 | 800.00 | 808.00 | 791.00 | 808.00 | 790.49 | 0.37% | 54,900 |
| Oct 10, 2025 | 807.00 | 809.00 | 803.00 | 805.00 | 787.56 | -0.25% | 29,300 |
| Oct 9, 2025 | 808.00 | 810.00 | 805.00 | 807.00 | 789.52 | -0.12% | 18,800 |
| Oct 8, 2025 | 807.00 | 813.00 | 807.00 | 808.00 | 790.49 | 0.12% | 12,900 |
| Oct 7, 2025 | 805.00 | 809.00 | 804.00 | 807.00 | 789.52 | 0.25% | 12,700 |