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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 824 834 824 824 -1 -0.12% 51,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 837 848 818 846 0 0.00% 366,500
Aug 29, 2025 890 897 835 846 -39 -4.41% 550,100
Aug 22, 2025 865 888 862 885 +21 +2.43% 366,400
Aug 15, 2025 863 864 855 864 +5 +0.58% 212,200
Aug 8, 2025 848 863 843 859 +14 +1.66% 244,300
Aug 1, 2025 823 845 823 845 +22 +2.67% 192,200
Jul 25, 2025 809 823 806 823 +14 +1.73% 145,600
Jul 18, 2025 809 815 804 809 +4 +0.50% 113,000