Avex Inc. 7860
TSE · Japan · Commercial Services
¥1,212.00-4.00 (-0.33%)
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 | ¥1,212.00 | -0.33% | ¥1,210.00 | ¥1,219.00 | ¥1,206.00 | 266.90K |
| 2026-10-01 | ¥1,216.00 | -0.25% | ¥1,210.00 | ¥1,221.00 | ¥1,206.00 | 147.40K |
| 2026-09-30 | ¥1,219.00 | -0.57% | ¥1,224.00 | ¥1,224.00 | ¥1,204.00 | 160.00K |
| 2026-09-29 | ¥1,226.00 | -3.08% | ¥1,238.00 | ¥1,241.00 | ¥1,225.00 | 124.10K |
| 2026-09-28 | ¥1,265.00 | -0.55% | ¥1,276.00 | ¥1,276.00 | ¥1,259.00 | 154.70K |
| 2026-09-25 | ¥1,272.00 | +0.32% | ¥1,273.00 | ¥1,275.00 | ¥1,265.00 | 85.30K |
| 2026-09-24 | ¥1,268.00 | +0.48% | ¥1,260.00 | ¥1,270.00 | ¥1,251.00 | 128.70K |
| 2026-09-18 | ¥1,262.00 | -1.33% | ¥1,271.00 | ¥1,274.00 | ¥1,261.00 | 98.20K |
| 2026-09-17 | ¥1,279.00 | +0.31% | ¥1,282.00 | ¥1,291.00 | ¥1,273.00 | 69.80K |
| 2026-09-16 | ¥1,275.00 | +0.08% | ¥1,274.00 | ¥1,284.00 | ¥1,274.00 | 78.20K |
| 2026-09-15 | ¥1,274.00 | +0.24% | ¥1,271.00 | ¥1,279.00 | ¥1,269.00 | 103.20K |
| 2026-09-14 | ¥1,271.00 | +1.52% | ¥1,258.00 | ¥1,276.00 | ¥1,257.00 | 116.80K |
| 2026-09-11 | ¥1,252.00 | +0.48% | ¥1,240.00 | ¥1,256.00 | ¥1,231.00 | 119.50K |
| 2026-09-10 | ¥1,246.00 | +0.89% | ¥1,228.00 | ¥1,246.00 | ¥1,224.00 | 91.40K |
| 2026-09-09 | ¥1,235.00 | -1.12% | ¥1,250.00 | ¥1,250.00 | ¥1,231.00 | 105.40K |
| 2026-09-08 | ¥1,249.00 | +0.24% | ¥1,241.00 | ¥1,253.00 | ¥1,235.00 | 92.80K |
| 2026-09-07 | ¥1,246.00 | -2.43% | ¥1,274.00 | ¥1,274.00 | ¥1,246.00 | 142.30K |
| 2026-09-04 | ¥1,277.00 | -0.31% | ¥1,277.00 | ¥1,287.00 | ¥1,277.00 | 84.70K |
| 2026-09-03 | ¥1,281.00 | -0.85% | ¥1,290.00 | ¥1,295.00 | ¥1,278.00 | 118.70K |
| 2026-09-02 | ¥1,292.00 | +0.08% | ¥1,291.00 | ¥1,299.00 | ¥1,280.00 | 135.30K |
| 2026-09-01 | ¥1,291.00 | -0.46% | ¥1,297.00 | ¥1,301.00 | ¥1,288.00 | 110.30K |
| 2026-08-31 | ¥1,297.00 | +0.70% | ¥1,285.00 | ¥1,302.00 | ¥1,283.00 | 110.70K |
| 2026-08-28 | ¥1,288.00 | +0.47% | ¥1,279.00 | ¥1,290.00 | ¥1,278.00 | 81.00K |
| 2026-08-27 | ¥1,282.00 | -1.31% | ¥1,283.00 | ¥1,302.00 | ¥1,278.00 | 96.20K |
| 2026-08-26 | ¥1,299.00 | +1.41% | ¥1,280.00 | ¥1,299.00 | ¥1,280.00 | 107.60K |
| 2026-08-25 | ¥1,281.00 | -0.23% | ¥1,290.00 | ¥1,294.00 | ¥1,280.00 | 90.10K |
| 2026-08-24 | ¥1,284.00 | +0.63% | ¥1,278.00 | ¥1,302.00 | ¥1,278.00 | 152.90K |
| 2026-08-21 | ¥1,276.00 | +0.16% | ¥1,274.00 | ¥1,290.00 | ¥1,272.00 | 120.70K |
| 2026-08-20 | ¥1,274.00 | +1.59% | ¥1,261.00 | ¥1,278.00 | ¥1,253.00 | 192.30K |
| 2026-08-19 | ¥1,254.00 | +0.08% | ¥1,260.00 | ¥1,263.00 | ¥1,241.00 | 104.10K |
| 2026-08-18 | ¥1,253.00 | +0.08% | ¥1,243.00 | ¥1,262.00 | ¥1,236.00 | 149.50K |
| 2026-08-17 | ¥1,252.00 | +0.81% | ¥1,241.00 | ¥1,261.00 | ¥1,237.00 | 174.80K |
| 2026-08-14 | ¥1,242.00 | +1.39% | ¥1,221.00 | ¥1,242.00 | ¥1,218.00 | 201.00K |
| 2026-08-13 | ¥1,225.00 | +0.49% | ¥1,220.00 | ¥1,230.00 | ¥1,217.00 | 189.60K |
| 2026-08-12 | ¥1,219.00 | -2.48% | ¥1,250.00 | ¥1,250.00 | ¥1,217.00 | 200.10K |
| 2026-08-10 | ¥1,250.00 | +1.13% | ¥1,247.00 | ¥1,252.00 | ¥1,233.00 | 136.10K |
| 2026-08-07 | ¥1,236.00 | -2.29% | ¥1,221.00 | ¥1,252.00 | ¥1,194.00 | 364.00K |
| 2026-08-06 | ¥1,265.00 | +1.44% | ¥1,270.00 | ¥1,276.00 | ¥1,252.00 | 116.10K |
| 2026-08-05 | ¥1,247.00 | -1.03% | ¥1,250.00 | ¥1,258.00 | ¥1,241.00 | 183.80K |
| 2026-08-04 | ¥1,260.00 | -1.87% | ¥1,282.00 | ¥1,285.00 | ¥1,255.00 | 193.30K |
| 2026-08-03 | ¥1,284.00 | -2.73% | ¥1,317.00 | ¥1,319.00 | ¥1,282.00 | 229.00K |
| 2026-07-31 | ¥1,320.00 | -1.93% | ¥1,346.00 | ¥1,346.00 | ¥1,315.00 | 207.60K |
| 2026-07-30 | ¥1,346.00 | -0.37% | ¥1,341.00 | ¥1,351.00 | ¥1,335.00 | 195.00K |
| 2026-07-29 | ¥1,351.00 | +2.35% | ¥1,328.00 | ¥1,361.00 | ¥1,315.00 | 298.30K |
| 2026-07-28 | ¥1,320.00 | +1.15% | ¥1,310.00 | ¥1,320.00 | ¥1,304.00 | 184.70K |
| 2026-07-27 | ¥1,305.00 | +3.33% | ¥1,280.00 | ¥1,307.00 | ¥1,273.00 | 222.10K |
| 2026-07-24 | ¥1,263.00 | -0.24% | ¥1,265.00 | ¥1,265.00 | ¥1,253.00 | 96.80K |
| 2026-07-23 | ¥1,266.00 | 0.00% | ¥1,268.00 | ¥1,270.00 | ¥1,255.00 | 148.90K |
| 2026-07-22 | ¥1,266.00 | -1.09% | ¥1,271.00 | ¥1,271.00 | ¥1,249.00 | 178.20K |
| 2026-07-21 | ¥1,280.00 | +0.39% | ¥1,275.00 | ¥1,294.00 | ¥1,270.00 | 162.10K |
| 2026-07-17 | ¥1,275.00 | +0.87% | ¥1,270.00 | ¥1,291.00 | ¥1,267.00 | 239.80K |
| 2026-07-16 | ¥1,264.00 | +0.08% | ¥1,263.00 | ¥1,274.00 | ¥1,260.00 | 131.30K |
| 2026-07-15 | ¥1,263.00 | +0.48% | ¥1,257.00 | ¥1,268.00 | ¥1,250.00 | 169.60K |
| 2026-07-14 | ¥1,257.00 | 0.00% | ¥1,263.00 | ¥1,268.00 | ¥1,257.00 | 95.00K |
| 2026-07-13 | ¥1,257.00 | +0.08% | ¥1,261.00 | ¥1,273.00 | ¥1,252.00 | 163.30K |
| 2026-07-10 | ¥1,256.00 | -0.08% | ¥1,254.00 | ¥1,261.00 | ¥1,246.00 | 207.60K |
| 2026-07-09 | ¥1,257.00 | -0.08% | ¥1,259.00 | ¥1,265.00 | ¥1,245.00 | 127.10K |
| 2026-07-08 | ¥1,258.00 | +0.64% | ¥1,250.00 | ¥1,267.00 | ¥1,248.00 | 158.90K |
| 2026-07-07 | ¥1,250.00 | +2.54% | ¥1,219.00 | ¥1,252.00 | ¥1,216.00 | 263.10K |
| 2026-07-06 | ¥1,219.00 | +1.08% | ¥1,219.00 | ¥1,224.00 | ¥1,211.00 | 86.90K |
| 2026-07-03 | ¥1,206.00 | -0.41% | ¥1,219.00 | ¥1,228.00 | ¥1,205.00 | 193.30K |
| 2026-07-02 | ¥1,211.00 | +2.28% | ¥1,199.00 | ¥1,217.00 | ¥1,191.00 | 187.40K |
| 2026-07-01 | ¥1,184.00 | -1.33% | ¥1,195.00 | ¥1,197.00 | ¥1,184.00 | 130.20K |
| 2026-06-30 | ¥1,200.00 | -0.08% | ¥1,201.00 | ¥1,204.00 | ¥1,190.00 | 259.70K |
| 2026-06-29 | ¥1,201.00 | +1.01% | ¥1,189.00 | ¥1,202.00 | ¥1,185.00 | 173.30K |
| 2026-06-26 | ¥1,189.00 | +0.51% | ¥1,187.00 | ¥1,193.00 | ¥1,182.00 | 98.60K |
| 2026-06-25 | ¥1,183.00 | -0.25% | ¥1,188.00 | ¥1,191.00 | ¥1,179.00 | 113.50K |
| 2026-06-24 | ¥1,186.00 | +0.51% | ¥1,186.00 | ¥1,193.00 | ¥1,181.00 | 123.50K |
| 2026-06-23 | ¥1,180.00 | -0.59% | ¥1,183.00 | ¥1,185.00 | ¥1,172.00 | 133.50K |
| 2026-06-22 | ¥1,187.00 | +0.17% | ¥1,189.00 | ¥1,196.00 | ¥1,182.00 | 93.20K |
| 2026-06-19 | ¥1,185.00 | +0.25% | ¥1,189.00 | ¥1,195.00 | ¥1,179.00 | 188.80K |
| 2026-06-18 | ¥1,182.00 | -0.17% | ¥1,182.00 | ¥1,188.00 | ¥1,177.00 | 102.00K |
| 2026-06-17 | ¥1,184.00 | -0.67% | ¥1,197.00 | ¥1,204.00 | ¥1,184.00 | 113.80K |
| 2026-06-16 | ¥1,192.00 | -0.42% | ¥1,189.00 | ¥1,194.00 | ¥1,183.00 | 106.80K |
| 2026-06-15 | ¥1,197.00 | 0.00% | ¥1,203.00 | ¥1,216.00 | ¥1,192.00 | 145.20K |
| 2026-06-12 | ¥1,197.00 | -0.33% | ¥1,186.00 | ¥1,199.00 | ¥1,185.00 | 100.60K |
| 2026-06-11 | ¥1,201.00 | +1.01% | ¥1,188.00 | ¥1,203.00 | ¥1,181.00 | 149.00K |
| 2026-06-10 | ¥1,189.00 | +1.80% | ¥1,178.00 | ¥1,189.00 | ¥1,172.00 | 124.60K |
| 2026-06-09 | ¥1,168.00 | -1.18% | ¥1,188.00 | ¥1,190.00 | ¥1,166.00 | 162.00K |
| 2026-06-08 | ¥1,182.00 | 0.00% | ¥1,185.00 | ¥1,203.00 | ¥1,175.00 | 149.60K |
| 2026-06-05 | ¥1,182.00 | +0.77% | ¥1,181.00 | ¥1,197.00 | ¥1,178.00 | 125.60K |
| 2026-06-04 | ¥1,173.00 | -1.35% | ¥1,176.00 | ¥1,178.00 | ¥1,163.00 | 162.00K |
| 2026-06-03 | ¥1,189.00 | +0.59% | ¥1,181.00 | ¥1,191.00 | ¥1,169.00 | 125.30K |
| 2026-06-02 | ¥1,182.00 | -1.01% | ¥1,183.00 | ¥1,187.00 | ¥1,177.00 | 139.70K |
| 2026-06-01 | ¥1,194.00 | -0.91% | ¥1,201.00 | ¥1,201.00 | ¥1,183.00 | 138.70K |
| 2026-05-29 | ¥1,205.00 | +0.84% | ¥1,200.00 | ¥1,218.00 | ¥1,196.00 | 157.30K |
| 2026-05-28 | ¥1,195.00 | +0.17% | ¥1,196.00 | ¥1,203.00 | ¥1,191.00 | 172.40K |
| 2026-05-27 | ¥1,193.00 | +0.34% | ¥1,190.00 | ¥1,196.00 | ¥1,182.00 | 131.90K |
| 2026-05-26 | ¥1,189.00 | +1.89% | ¥1,163.00 | ¥1,191.00 | ¥1,163.00 | 147.70K |
| 2026-05-25 | ¥1,167.00 | -1.85% | ¥1,182.00 | ¥1,185.00 | ¥1,160.00 | 142.30K |