AVANTIA CO., LTD. 8904
TSE · Japan · Consumer Durables
¥819.00+2.00 (+0.24%)
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 | ¥819.00 | +0.24% | ¥817.00 | ¥819.00 | ¥817.00 | 8.20K |
| 2026-10-01 | ¥817.00 | -0.49% | ¥823.00 | ¥823.00 | ¥816.00 | 8.40K |
| 2026-09-30 | ¥821.00 | -0.12% | ¥824.00 | ¥824.00 | ¥819.00 | 4.60K |
| 2026-09-29 | ¥822.00 | -0.12% | ¥825.00 | ¥825.00 | ¥819.00 | 6.10K |
| 2026-09-28 | ¥823.00 | +0.12% | ¥819.00 | ¥824.00 | ¥817.00 | 13.00K |
| 2026-09-25 | ¥822.00 | +0.12% | ¥820.00 | ¥822.00 | ¥818.00 | 6.10K |
| 2026-09-24 | ¥821.00 | -0.24% | ¥825.00 | ¥825.00 | ¥818.00 | 21.90K |
| 2026-09-18 | ¥823.00 | -0.24% | ¥825.00 | ¥827.00 | ¥822.00 | 10.30K |
| 2026-09-17 | ¥825.00 | +0.36% | ¥825.00 | ¥826.00 | ¥821.00 | 12.10K |
| 2026-09-16 | ¥822.00 | 0.00% | ¥822.00 | ¥824.00 | ¥820.00 | 7.60K |
| 2026-09-15 | ¥822.00 | +0.61% | ¥816.00 | ¥822.00 | ¥816.00 | 7.30K |
| 2026-09-14 | ¥817.00 | +0.12% | ¥816.00 | ¥820.00 | ¥815.00 | 14.10K |
| 2026-09-11 | ¥816.00 | -0.24% | ¥818.00 | ¥819.00 | ¥814.00 | 16.90K |
| 2026-09-10 | ¥818.00 | -0.37% | ¥820.00 | ¥821.00 | ¥818.00 | 16.70K |
| 2026-09-09 | ¥821.00 | -0.48% | ¥825.00 | ¥825.00 | ¥821.00 | 15.20K |
| 2026-09-08 | ¥825.00 | 0.00% | ¥826.00 | ¥828.00 | ¥825.00 | 13.80K |
| 2026-09-07 | ¥825.00 | -0.60% | ¥836.00 | ¥837.00 | ¥825.00 | 22.90K |
| 2026-09-04 | ¥830.00 | +0.24% | ¥830.00 | ¥833.00 | ¥825.00 | 18.60K |
| 2026-09-03 | ¥828.00 | +0.24% | ¥826.00 | ¥831.00 | ¥824.00 | 16.10K |
| 2026-09-02 | ¥826.00 | -0.36% | ¥831.00 | ¥833.00 | ¥825.00 | 25.70K |
| 2026-09-01 | ¥829.00 | -0.48% | ¥833.00 | ¥833.00 | ¥825.00 | 59.70K |
| 2026-08-31 | ¥833.00 | 0.00% | ¥834.00 | ¥835.00 | ¥831.00 | 28.40K |
| 2026-08-28 | ¥833.00 | -3.48% | ¥829.00 | ¥838.00 | ¥829.00 | 60.90K |
| 2026-08-27 | ¥863.00 | -0.80% | ¥855.00 | ¥870.00 | ¥850.00 | 76.80K |
| 2026-08-26 | ¥870.00 | -0.23% | ¥873.00 | ¥873.00 | ¥870.00 | 33.70K |
| 2026-08-25 | ¥872.00 | +0.11% | ¥871.00 | ¥874.00 | ¥870.00 | 17.80K |
| 2026-08-24 | ¥871.00 | 0.00% | ¥866.00 | ¥873.00 | ¥866.00 | 23.30K |
| 2026-08-21 | ¥871.00 | +0.35% | ¥866.00 | ¥872.00 | ¥866.00 | 11.00K |
| 2026-08-20 | ¥868.00 | -0.46% | ¥871.00 | ¥874.00 | ¥868.00 | 14.40K |
| 2026-08-19 | ¥872.00 | -0.11% | ¥874.00 | ¥875.00 | ¥868.00 | 10.80K |
| 2026-08-18 | ¥873.00 | +0.34% | ¥877.00 | ¥878.00 | ¥873.00 | 12.20K |
| 2026-08-17 | ¥870.00 | -0.34% | ¥874.00 | ¥876.00 | ¥868.00 | 22.40K |
| 2026-08-14 | ¥873.00 | +0.58% | ¥868.00 | ¥873.00 | ¥866.00 | 22.00K |
| 2026-08-13 | ¥868.00 | +0.12% | ¥869.00 | ¥871.00 | ¥866.00 | 18.50K |
| 2026-08-12 | ¥867.00 | +0.23% | ¥869.00 | ¥869.00 | ¥866.00 | 7.80K |
| 2026-08-10 | ¥865.00 | +0.46% | ¥865.00 | ¥869.00 | ¥862.00 | 16.30K |
| 2026-08-07 | ¥861.00 | +0.12% | ¥860.00 | ¥865.00 | ¥860.00 | 10.10K |
| 2026-08-06 | ¥860.00 | +0.12% | ¥866.00 | ¥866.00 | ¥860.00 | 11.90K |
| 2026-08-05 | ¥859.00 | -0.12% | ¥869.00 | ¥870.00 | ¥859.00 | 31.40K |
| 2026-08-04 | ¥860.00 | -0.58% | ¥866.00 | ¥866.00 | ¥858.00 | 22.30K |
| 2026-08-03 | ¥865.00 | +0.12% | ¥864.00 | ¥865.00 | ¥857.00 | 25.40K |
| 2026-07-31 | ¥864.00 | +0.12% | ¥865.00 | ¥865.00 | ¥857.00 | 14.80K |
| 2026-07-30 | ¥863.00 | +0.82% | ¥852.00 | ¥864.00 | ¥852.00 | 23.60K |
| 2026-07-29 | ¥856.00 | +0.71% | ¥851.00 | ¥856.00 | ¥851.00 | 22.90K |
| 2026-07-28 | ¥850.00 | -0.58% | ¥855.00 | ¥859.00 | ¥850.00 | 17.70K |
| 2026-07-27 | ¥855.00 | 0.00% | ¥856.00 | ¥859.00 | ¥852.00 | 11.00K |
| 2026-07-24 | ¥855.00 | +0.71% | ¥849.00 | ¥856.00 | ¥848.00 | 11.40K |
| 2026-07-23 | ¥849.00 | -0.24% | ¥851.00 | ¥851.00 | ¥848.00 | 5.60K |
| 2026-07-22 | ¥851.00 | +0.12% | ¥852.00 | ¥852.00 | ¥848.00 | 4.50K |
| 2026-07-21 | ¥850.00 | +0.83% | ¥849.00 | ¥853.00 | ¥844.00 | 8.00K |
| 2026-07-17 | ¥843.00 | -0.82% | ¥850.00 | ¥852.00 | ¥842.00 | 15.60K |
| 2026-07-16 | ¥850.00 | -0.70% | ¥856.00 | ¥857.00 | ¥850.00 | 9.50K |
| 2026-07-15 | ¥856.00 | +1.30% | ¥850.00 | ¥856.00 | ¥850.00 | 12.70K |
| 2026-07-14 | ¥845.00 | -0.71% | ¥851.00 | ¥853.00 | ¥845.00 | 13.50K |
| 2026-07-13 | ¥851.00 | 0.00% | ¥851.00 | ¥855.00 | ¥850.00 | 9.50K |
| 2026-07-10 | ¥851.00 | -0.70% | ¥855.00 | ¥856.00 | ¥850.00 | 8.90K |
| 2026-07-09 | ¥857.00 | +0.82% | ¥850.00 | ¥858.00 | ¥849.00 | 14.30K |
| 2026-07-08 | ¥850.00 | +0.47% | ¥847.00 | ¥850.00 | ¥847.00 | 8.90K |
| 2026-07-07 | ¥846.00 | +0.95% | ¥840.00 | ¥846.00 | ¥838.00 | 13.70K |
| 2026-07-06 | ¥838.00 | +0.36% | ¥838.00 | ¥839.00 | ¥835.00 | 13.70K |
| 2026-07-03 | ¥835.00 | +0.97% | ¥830.00 | ¥835.00 | ¥830.00 | 8.40K |
| 2026-07-02 | ¥827.00 | +0.73% | ¥820.00 | ¥830.00 | ¥819.00 | 6.80K |
| 2026-07-01 | ¥821.00 | +0.24% | ¥830.00 | ¥830.00 | ¥820.00 | 6.40K |
| 2026-06-30 | ¥819.00 | -0.85% | ¥830.00 | ¥830.00 | ¥817.00 | 11.70K |
| 2026-06-29 | ¥826.00 | +0.98% | ¥821.00 | ¥826.00 | ¥820.00 | 9.30K |
| 2026-06-26 | ¥818.00 | +0.49% | ¥813.00 | ¥820.00 | ¥813.00 | 9.70K |
| 2026-06-25 | ¥814.00 | 0.00% | ¥816.00 | ¥817.00 | ¥814.00 | 4.00K |
| 2026-06-24 | ¥814.00 | -0.37% | ¥816.00 | ¥820.00 | ¥814.00 | 13.20K |
| 2026-06-23 | ¥817.00 | -0.73% | ¥818.00 | ¥820.00 | ¥817.00 | 4.60K |
| 2026-06-22 | ¥823.00 | +0.24% | ¥825.00 | ¥825.00 | ¥818.00 | 11.60K |
| 2026-06-19 | ¥821.00 | +0.37% | ¥818.00 | ¥825.00 | ¥818.00 | 6.70K |
| 2026-06-18 | ¥818.00 | -0.37% | ¥818.00 | ¥822.00 | ¥818.00 | 7.50K |
| 2026-06-17 | ¥821.00 | +0.61% | ¥816.00 | ¥823.00 | ¥816.00 | 5.80K |
| 2026-06-16 | ¥816.00 | -0.97% | ¥820.00 | ¥821.00 | ¥815.00 | 7.90K |
| 2026-06-15 | ¥824.00 | -0.12% | ¥825.00 | ¥829.00 | ¥824.00 | 7.80K |
| 2026-06-12 | ¥825.00 | +0.61% | ¥828.00 | ¥828.00 | ¥821.00 | 3.70K |
| 2026-06-11 | ¥820.00 | -0.73% | ¥827.00 | ¥827.00 | ¥819.00 | 5.60K |
| 2026-06-10 | ¥826.00 | +0.73% | ¥825.00 | ¥828.00 | ¥821.00 | 5.90K |
| 2026-06-09 | ¥820.00 | +0.86% | ¥822.00 | ¥827.00 | ¥819.00 | 9.80K |
| 2026-06-08 | ¥813.00 | -1.22% | ¥815.00 | ¥822.00 | ¥812.00 | 13.40K |
| 2026-06-05 | ¥823.00 | +1.35% | ¥818.00 | ¥824.00 | ¥815.00 | 12.50K |
| 2026-06-04 | ¥812.00 | +0.37% | ¥813.00 | ¥813.00 | ¥809.00 | 12.90K |
| 2026-06-03 | ¥809.00 | -0.12% | ¥809.00 | ¥813.00 | ¥809.00 | 7.60K |
| 2026-06-02 | ¥810.00 | -0.74% | ¥816.00 | ¥816.00 | ¥807.00 | 21.20K |
| 2026-06-01 | ¥816.00 | -1.33% | ¥826.00 | ¥827.00 | ¥816.00 | 15.20K |
| 2026-05-29 | ¥827.00 | 0.00% | ¥830.00 | ¥830.00 | ¥824.00 | 8.00K |
| 2026-05-28 | ¥827.00 | +0.73% | ¥825.00 | ¥827.00 | ¥822.00 | 6.60K |
| 2026-05-27 | ¥821.00 | -0.36% | ¥824.00 | ¥825.00 | ¥819.00 | 7.70K |
| 2026-05-26 | ¥824.00 | +1.48% | ¥815.00 | ¥824.00 | ¥812.00 | 10.30K |
| 2026-05-25 | ¥812.00 | -0.98% | ¥819.00 | ¥820.00 | ¥812.00 | 11.30K |