kabutan

AVANTIA CO.,LTD.(8904) Historical

8904
TSE Standard
AVANTIA CO.,LTD.
850
JPY
-7
(-0.82%)
Jan 29, 3:30 pm JST
5.55
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 873 878 842 850 -23 -2.63% 118,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 880 884 862 873 -2 -0.23% 83,500
Jan 16, 2026 874 885 868 875 +4 +0.46% 137,900
Jan 9, 2026 869 875 863 871 +6 +0.69% 95,200
Dec 30, 2025 859 867 852 865 +11 +1.29% 53,800
Dec 26, 2025 838 854 836 854 +15 +1.79% 124,500
Dec 19, 2025 826 839 826 839 +11 +1.33% 72,100
Dec 12, 2025 824 833 824 828 +4 +0.49% 54,200
Dec 5, 2025 824 834 824 824 -1 -0.12% 51,800
Nov 28, 2025 829 833 816 825 +4 +0.49% 65,100
Nov 21, 2025 828 828 814 821 -1 -0.12% 74,700
Nov 14, 2025 810 826 810 822 +10 +1.23% 70,300
Nov 7, 2025 820 821 809 812 -9 -1.10% 57,800
Oct 31, 2025 825 830 808 821 -6 -0.73% 98,100
Oct 24, 2025 829 831 819 827 0 0.00% 96,900
Oct 17, 2025 800 829 791 827 +22 +2.73% 196,400
Oct 10, 2025 825 825 803 805 +1 +0.12% 102,200
Oct 3, 2025 826 830 800 804 -22 -2.66% 201,600
Sep 26, 2025 837 837 823 826 -9 -1.08% 137,300
Sep 19, 2025 837 848 833 835 -3 -0.36% 92,100
Sep 12, 2025 843 858 836 838 -8 -0.95% 220,200