Ainavo Holdings Co., Ltd. 7539
TSE · Japan · Producer Manufacturing
¥781.00-6.00 (-0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥781.00 | -0.76% | ¥788.00 | ¥788.00 | ¥780.00 | 14.70K |
| 2026-10-01 | ¥787.00 | +0.25% | ¥787.00 | ¥788.00 | ¥782.00 | 17.20K |
| 2026-09-30 | ¥785.00 | +0.51% | ¥782.00 | ¥790.00 | ¥782.00 | 20.20K |
| 2026-09-29 | ¥781.00 | -0.64% | ¥780.00 | ¥790.00 | ¥780.00 | 76.70K |
| 2026-09-28 | ¥786.00 | -3.56% | ¥817.00 | ¥817.00 | ¥786.00 | 218.80K |
| 2026-09-25 | ¥815.00 | -0.24% | ¥817.00 | ¥817.00 | ¥813.00 | 48.20K |
| 2026-09-24 | ¥817.00 | -0.12% | ¥819.00 | ¥820.00 | ¥816.00 | 32.90K |
| 2026-09-18 | ¥818.00 | -0.24% | ¥818.00 | ¥818.00 | ¥814.00 | 14.60K |
| 2026-09-17 | ¥820.00 | +0.86% | ¥820.00 | ¥822.00 | ¥815.00 | 24.90K |
| 2026-09-16 | ¥813.00 | +0.25% | ¥814.00 | ¥814.00 | ¥810.00 | 6.30K |
| 2026-09-15 | ¥811.00 | +0.37% | ¥810.00 | ¥813.00 | ¥809.00 | 7.20K |
| 2026-09-14 | ¥808.00 | 0.00% | ¥807.00 | ¥810.00 | ¥807.00 | 6.60K |
| 2026-09-11 | ¥808.00 | -0.25% | ¥808.00 | ¥811.00 | ¥806.00 | 8.90K |
| 2026-09-10 | ¥810.00 | 0.00% | ¥811.00 | ¥811.00 | ¥808.00 | 23.60K |
| 2026-09-09 | ¥810.00 | -0.49% | ¥814.00 | ¥814.00 | ¥810.00 | 9.70K |
| 2026-09-08 | ¥814.00 | -0.37% | ¥817.00 | ¥820.00 | ¥813.00 | 8.90K |
| 2026-09-07 | ¥817.00 | +0.49% | ¥816.00 | ¥818.00 | ¥814.00 | 9.60K |
| 2026-09-04 | ¥813.00 | -0.25% | ¥819.00 | ¥819.00 | ¥811.00 | 13.00K |
| 2026-09-03 | ¥815.00 | -0.37% | ¥818.00 | ¥822.00 | ¥815.00 | 11.00K |
| 2026-09-02 | ¥818.00 | -0.24% | ¥820.00 | ¥820.00 | ¥815.00 | 11.60K |
| 2026-09-01 | ¥820.00 | +0.12% | ¥819.00 | ¥820.00 | ¥815.00 | 10.30K |
| 2026-08-31 | ¥819.00 | +1.11% | ¥815.00 | ¥819.00 | ¥811.00 | 14.10K |
| 2026-08-28 | ¥810.00 | +0.62% | ¥810.00 | ¥810.00 | ¥805.00 | 10.50K |
| 2026-08-27 | ¥805.00 | +0.25% | ¥809.00 | ¥809.00 | ¥804.00 | 11.60K |
| 2026-08-26 | ¥803.00 | +0.50% | ¥801.00 | ¥807.00 | ¥800.00 | 17.90K |
| 2026-08-25 | ¥799.00 | +0.38% | ¥796.00 | ¥799.00 | ¥794.00 | 10.10K |
| 2026-08-24 | ¥796.00 | +0.38% | ¥794.00 | ¥796.00 | ¥790.00 | 10.10K |
| 2026-08-21 | ¥793.00 | +0.38% | ¥793.00 | ¥793.00 | ¥790.00 | 5.50K |
| 2026-08-20 | ¥790.00 | 0.00% | ¥792.00 | ¥793.00 | ¥790.00 | 4.10K |
| 2026-08-19 | ¥790.00 | 0.00% | ¥791.00 | ¥792.00 | ¥788.00 | 6.60K |
| 2026-08-18 | ¥790.00 | -0.38% | ¥793.00 | ¥795.00 | ¥789.00 | 5.50K |
| 2026-08-17 | ¥793.00 | -0.13% | ¥795.00 | ¥795.00 | ¥790.00 | 10.60K |
| 2026-08-14 | ¥794.00 | +0.63% | ¥790.00 | ¥794.00 | ¥790.00 | 6.00K |
| 2026-08-13 | ¥789.00 | -0.38% | ¥794.00 | ¥795.00 | ¥788.00 | 6.00K |
| 2026-08-12 | ¥792.00 | +0.76% | ¥793.00 | ¥795.00 | ¥787.00 | 8.20K |
| 2026-08-10 | ¥786.00 | +0.51% | ¥786.00 | ¥789.00 | ¥783.00 | 6.80K |
| 2026-08-07 | ¥782.00 | -0.26% | ¥785.00 | ¥785.00 | ¥780.00 | 9.00K |
| 2026-08-06 | ¥784.00 | +1.16% | ¥781.00 | ¥785.00 | ¥780.00 | 5.40K |
| 2026-08-05 | ¥775.00 | -1.02% | ¥785.00 | ¥785.00 | ¥775.00 | 8.20K |
| 2026-08-04 | ¥783.00 | +1.95% | ¥775.00 | ¥783.00 | ¥770.00 | 6.40K |
| 2026-08-03 | ¥768.00 | -0.52% | ¥775.00 | ¥780.00 | ¥762.00 | 16.00K |
| 2026-07-31 | ¥772.00 | -1.53% | ¥786.00 | ¥790.00 | ¥772.00 | 17.80K |
| 2026-07-30 | ¥784.00 | -0.88% | ¥793.00 | ¥793.00 | ¥780.00 | 13.50K |
| 2026-07-29 | ¥791.00 | -1.00% | ¥800.00 | ¥800.00 | ¥777.00 | 25.90K |
| 2026-07-28 | ¥799.00 | -0.62% | ¥800.00 | ¥803.00 | ¥794.00 | 7.70K |
| 2026-07-27 | ¥804.00 | +1.64% | ¥797.00 | ¥804.00 | ¥792.00 | 9.30K |
| 2026-07-24 | ¥791.00 | -0.50% | ¥796.00 | ¥797.00 | ¥788.00 | 10.60K |
| 2026-07-23 | ¥795.00 | -0.87% | ¥802.00 | ¥802.00 | ¥792.00 | 24.20K |
| 2026-07-22 | ¥802.00 | -1.23% | ¥815.00 | ¥816.00 | ¥801.00 | 9.90K |
| 2026-07-21 | ¥812.00 | -2.17% | ¥830.00 | ¥830.00 | ¥812.00 | 17.20K |
| 2026-07-17 | ¥830.00 | +1.34% | ¥819.00 | ¥837.00 | ¥817.00 | 21.60K |
| 2026-07-16 | ¥819.00 | -0.49% | ¥823.00 | ¥825.00 | ¥814.00 | 11.50K |
| 2026-07-15 | ¥823.00 | +0.49% | ¥820.00 | ¥823.00 | ¥814.00 | 8.80K |
| 2026-07-14 | ¥819.00 | +0.86% | ¥816.00 | ¥828.00 | ¥815.00 | 6.00K |
| 2026-07-13 | ¥812.00 | -1.46% | ¥821.00 | ¥830.00 | ¥812.00 | 8.20K |
| 2026-07-10 | ¥824.00 | +1.10% | ¥820.00 | ¥830.00 | ¥808.00 | 20.30K |
| 2026-07-09 | ¥815.00 | +0.25% | ¥820.00 | ¥820.00 | ¥813.00 | 1.80K |
| 2026-07-08 | ¥813.00 | +0.25% | ¥811.00 | ¥820.00 | ¥811.00 | 4.70K |
| 2026-07-07 | ¥811.00 | -0.98% | ¥820.00 | ¥833.00 | ¥811.00 | 15.40K |
| 2026-07-06 | ¥819.00 | +1.61% | ¥804.00 | ¥819.00 | ¥804.00 | 12.30K |
| 2026-07-03 | ¥806.00 | -0.98% | ¥815.00 | ¥815.00 | ¥800.00 | 15.00K |
| 2026-07-02 | ¥814.00 | +0.87% | ¥812.00 | ¥815.00 | ¥808.00 | 3.40K |
| 2026-07-01 | ¥807.00 | -0.37% | ¥828.00 | ¥828.00 | ¥804.00 | 15.90K |
| 2026-06-30 | ¥810.00 | -1.22% | ¥833.00 | ¥833.00 | ¥806.00 | 15.10K |
| 2026-06-29 | ¥820.00 | +0.86% | ¥825.00 | ¥825.00 | ¥812.00 | 18.20K |
| 2026-06-26 | ¥813.00 | +0.62% | ¥813.00 | ¥824.00 | ¥808.00 | 22.40K |
| 2026-06-25 | ¥808.00 | +0.87% | ¥810.00 | ¥812.00 | ¥803.00 | 21.70K |
| 2026-06-24 | ¥801.00 | +1.91% | ¥788.00 | ¥801.00 | ¥783.00 | 9.00K |
| 2026-06-23 | ¥786.00 | +0.51% | ¥784.00 | ¥789.00 | ¥781.00 | 4.20K |
| 2026-06-22 | ¥782.00 | -0.64% | ¥789.00 | ¥789.00 | ¥782.00 | 4.30K |
| 2026-06-19 | ¥787.00 | +0.90% | ¥780.00 | ¥790.00 | ¥780.00 | 5.10K |
| 2026-06-18 | ¥780.00 | -0.13% | ¥788.00 | ¥788.00 | ¥780.00 | 5.70K |
| 2026-06-17 | ¥781.00 | +0.90% | ¥780.00 | ¥791.00 | ¥774.00 | 9.40K |
| 2026-06-16 | ¥774.00 | -0.64% | ¥781.00 | ¥781.00 | ¥773.00 | 7.30K |
| 2026-06-15 | ¥779.00 | +2.64% | ¥761.00 | ¥783.00 | ¥761.00 | 12.30K |
| 2026-06-12 | ¥759.00 | -0.26% | ¥762.00 | ¥765.00 | ¥759.00 | 4.40K |
| 2026-06-11 | ¥761.00 | -1.93% | ¥776.00 | ¥777.00 | ¥761.00 | 9.80K |
| 2026-06-10 | ¥776.00 | -0.26% | ¥780.00 | ¥780.00 | ¥772.00 | 3.60K |
| 2026-06-09 | ¥778.00 | +1.04% | ¥770.00 | ¥778.00 | ¥768.00 | 5.50K |
| 2026-06-08 | ¥770.00 | 0.00% | ¥769.00 | ¥774.00 | ¥765.00 | 6.00K |
| 2026-06-05 | ¥770.00 | +0.52% | ¥771.00 | ¥775.00 | ¥765.00 | 12.40K |
| 2026-06-04 | ¥766.00 | +1.59% | ¥754.00 | ¥766.00 | ¥751.00 | 6.10K |
| 2026-06-03 | ¥754.00 | +1.75% | ¥741.00 | ¥754.00 | ¥741.00 | 10.50K |
| 2026-06-02 | ¥741.00 | -0.40% | ¥744.00 | ¥744.00 | ¥736.00 | 17.10K |
| 2026-06-01 | ¥744.00 | -2.62% | ¥757.00 | ¥763.00 | ¥744.00 | 14.90K |
| 2026-05-29 | ¥764.00 | +0.26% | ¥770.00 | ¥773.00 | ¥763.00 | 10.50K |
| 2026-05-28 | ¥762.00 | -1.04% | ¥773.00 | ¥773.00 | ¥759.00 | 7.30K |
| 2026-05-27 | ¥770.00 | +2.12% | ¥759.00 | ¥770.00 | ¥759.00 | 18.00K |
| 2026-05-26 | ¥754.00 | +1.75% | ¥739.00 | ¥754.00 | ¥739.00 | 18.10K |
| 2026-05-25 | ¥741.00 | -0.13% | ¥739.00 | ¥744.00 | ¥739.00 | 9.50K |