kabutan

AVANTIA CO.,LTD.(8904) Historical

8904
TSE Standard
AVANTIA CO.,LTD.
824
JPY
-2
(-0.24%)
Dec 5, 3:30 pm JST
5.33
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
824.8
Dec 5, 3:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
897 JPY
52 Week Low Apr 7, 2025
711 JPY
Yearly High Aug 26, 2025
897 JPY
Yearly Low Apr 7, 2025
711 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 830 830 824 824 -2 -0.24% 9,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 828 829 824 826 -1 -0.12% 6,500
Dec 3, 2025 827 831 827 827 -1 -0.12% 6,700
Dec 2, 2025 826 831 825 828 -1 -0.12% 19,800
Dec 1, 2025 824 834 824 829 +4 +0.48% 9,100
Nov 28, 2025 830 833 825 825 +1 +0.12% 25,600
Nov 27, 2025 826 828 822 824 0 0.00% 13,800
Nov 26, 2025 820 825 816 824 +7 +0.86% 7,800
Nov 25, 2025 829 829 817 817 -4 -0.49% 17,900
Nov 21, 2025 816 821 816 821 +3 +0.37% 11,100
Nov 20, 2025 823 825 817 818 -2 -0.24% 14,000
Nov 19, 2025 814 825 814 820 0 0.00% 28,000
Nov 18, 2025 822 822 818 820 -1 -0.12% 8,100
Nov 17, 2025 828 828 820 821 -1 -0.12% 13,500
Nov 14, 2025 822 824 817 822 +2 +0.24% 16,400
Nov 13, 2025 813 825 812 820 +1 +0.12% 20,200
Nov 12, 2025 821 826 818 819 -2 -0.24% 11,500
Nov 11, 2025 817 821 812 821 +5 +0.61% 12,600
Nov 10, 2025 810 819 810 816 +4 +0.49% 9,600
Nov 7, 2025 809 819 809 812 0 0.00% 7,800
Nov 6, 2025 810 820 809 812 -2 -0.25% 13,600