Want to see JP:8904 full AI Analyst Report?
AVANTIA CO., LTD. (8904) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 825.00 | 828.00 | 823.00 | 823.00 | 823.00 | +0.00% | 8,000 | 0.50 |
| Oct 29, 2026 | 822.00 | 824.00 | 821.00 | 823.00 | 823.00 | +0.12% | 7,200 | 0.44 |
| Oct 28, 2026 | 826.00 | 827.00 | 822.00 | 822.00 | 822.00 | -0.48% | 7,600 | 0.47 |
| Oct 27, 2026 | 831.00 | 832.00 | 826.00 | 826.00 | 826.00 | -0.60% | 4,600 | 0.28 |
| Oct 26, 2026 | 824.00 | 831.00 | 824.00 | 831.00 | 831.00 | +0.85% | 12,500 | 0.74 |
| Oct 23, 2026 | 832.00 | 833.00 | 824.00 | 824.00 | 824.00 | -0.96% | 10,400 | 0.62 |
| Oct 22, 2026 | 829.00 | 833.00 | 822.00 | 832.00 | 832.00 | +0.24% | 17,800 | 1.06 |
| Oct 21, 2026 | 823.00 | 830.00 | 823.00 | 830.00 | 830.00 | +0.85% | 7,900 | 0.47 |
| Oct 20, 2026 | 833.00 | 833.00 | 823.00 | 823.00 | 823.00 | -0.72% | 12,200 | 0.73 |
| Oct 19, 2026 | 835.00 | 835.00 | 829.00 | 829.00 | 829.00 | -0.72% | 5,800 | 0.35 |
| Oct 16, 2026 | 834.00 | 836.00 | 828.00 | 835.00 | 835.00 | +0.12% | 20,200 | 1.22 |
| Oct 15, 2026 | 825.00 | 834.00 | 817.00 | 834.00 | 834.00 | +1.21% | 32,800 | 2.05 |
| Oct 14, 2026 | 829.00 | 833.00 | 824.00 | 824.00 | 824.00 | -0.48% | 22,400 | 1.41 |
| Oct 13, 2026 | 821.00 | 831.00 | 821.00 | 828.00 | 828.00 | +0.24% | 12,400 | 0.78 |
| Oct 12, 2026 | 826.00 | 826.00 | 821.00 | 826.00 | 826.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 822.00 | 826.00 | 821.00 | 826.00 | 826.00 | +0.36% | 6,000 | 0.37 |
| Oct 08, 2026 | 821.00 | 829.00 | 821.00 | 823.00 | 823.00 | +0.24% | 6,500 | 0.40 |
| Oct 07, 2026 | 827.00 | 827.00 | 821.00 | 821.00 | 821.00 | -0.73% | 6,100 | 0.37 |
| Oct 06, 2026 | 826.00 | 827.00 | 821.00 | 827.00 | 827.00 | +0.12% | 5,500 | 0.34 |
| Oct 05, 2026 | 823.00 | 827.00 | 817.00 | 826.00 | 826.00 | +0.85% | 27,500 | 1.71 |
| Oct 02, 2026 | 817.00 | 819.00 | 817.00 | 819.00 | 819.00 | +0.24% | 8,200 | 0.51 |
| Oct 01, 2026 | 823.00 | 823.00 | 816.00 | 817.00 | 817.00 | -0.49% | 8,400 | 0.52 |
| Sep 30, 2026 | 824.00 | 824.00 | 819.00 | 821.00 | 821.00 | -0.12% | 4,600 | 0.28 |
| Sep 29, 2026 | 825.00 | 825.00 | 819.00 | 822.00 | 822.00 | -0.12% | 6,100 | 0.37 |
| Sep 28, 2026 | 819.00 | 824.00 | 817.00 | 823.00 | 823.00 | +0.12% | 13,000 | 0.80 |
| Sep 25, 2026 | 820.00 | 822.00 | 818.00 | 822.00 | 822.00 | +0.12% | 6,100 | 0.37 |
| Sep 24, 2026 | 825.00 | 825.00 | 818.00 | 821.00 | 821.00 | -0.24% | 21,900 | 1.36 |
| Sep 23, 2026 | 825.00 | 827.00 | 822.00 | 823.00 | 823.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 825.00 | 827.00 | 822.00 | 823.00 | 823.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 825.00 | 827.00 | 822.00 | 823.00 | 823.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 825.00 | 827.00 | 822.00 | 823.00 | 823.00 | -0.24% | 10,300 | 0.63 |
| Sep 17, 2026 | 825.00 | 826.00 | 821.00 | 825.00 | 825.00 | +0.36% | 12,100 | 0.73 |
| Sep 16, 2026 | 822.00 | 824.00 | 820.00 | 822.00 | 822.00 | +0.00% | 7,600 | 0.46 |
| Sep 15, 2026 | 816.00 | 822.00 | 816.00 | 822.00 | 822.00 | +0.61% | 7,300 | 0.44 |
| Sep 14, 2026 | 816.00 | 820.00 | 815.00 | 817.00 | 817.00 | +0.12% | 14,100 | 0.86 |
| Sep 11, 2026 | 818.00 | 819.00 | 814.00 | 816.00 | 816.00 | -0.24% | 16,900 | 1.04 |
| Sep 10, 2026 | 820.00 | 821.00 | 818.00 | 818.00 | 818.00 | -0.37% | 16,700 | 1.04 |
| Sep 09, 2026 | 825.00 | 825.00 | 821.00 | 821.00 | 821.00 | -0.48% | 15,200 | 0.96 |
| Sep 08, 2026 | 826.00 | 828.00 | 825.00 | 825.00 | 825.00 | +0.00% | 13,800 | 0.88 |
| Sep 07, 2026 | 836.00 | 837.00 | 825.00 | 825.00 | 825.00 | -0.60% | 22,900 | 1.48 |
| Sep 04, 2026 | 830.00 | 833.00 | 825.00 | 830.00 | 830.00 | +0.24% | 18,600 | 1.21 |
| Sep 03, 2026 | 826.00 | 831.00 | 824.00 | 828.00 | 828.00 | +0.24% | 16,100 | 1.05 |
| Sep 02, 2026 | 831.00 | 833.00 | 825.00 | 826.00 | 826.00 | -0.36% | 25,700 | 1.71 |
| Sep 01, 2026 | 833.00 | 833.00 | 825.00 | 829.00 | 829.00 | -0.48% | 59,700 | 4.17 |
| Aug 31, 2026 | 834.00 | 835.00 | 831.00 | 833.00 | 833.00 | +0.00% | 28,400 | 2.03 |
| Aug 28, 2026 | 829.00 | 838.00 | 829.00 | 833.00 | 833.00 | -1.30% | 60,900 | 4.56 |
| Aug 27, 2026 | 855.00 | 870.00 | 850.00 | 863.00 | 844.00 | -0.80% | 76,800 | 6.20 |
| Aug 26, 2026 | 873.00 | 873.00 | 870.00 | 870.00 | 850.85 | -0.23% | 33,700 | 2.81 |
| Aug 25, 2026 | 871.00 | 874.00 | 870.00 | 872.00 | 852.80 | +0.11% | 17,800 | 1.51 |
| Aug 24, 2026 | 866.00 | 873.00 | 866.00 | 871.00 | 851.82 | +0.00% | 23,300 | 2.02 |
