tiprankstipranks
Trending News
More News >
AVANTIA CO., LTD. (JP:8904)
:8904
Japanese Market
Advertisement

AVANTIA CO., LTD. (8904) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 30, 2025
829.00
838.00
828.00
835.00
835.00
+0.72%
50,800
2.95
Jul 29, 2025
828.00
829.00
824.00
829.00
829.00
+0.12%
21,000
1.24
Jul 28, 2025
823.00
829.00
823.00
828.00
828.00
+0.61%
36,700
2.23
Jul 25, 2025
820.00
823.00
817.00
823.00
823.00
+0.86%
32,500
2.02
Jul 24, 2025
817.00
820.00
814.00
816.00
816.00
+0.49%
20,800
1.31
Jul 23, 2025
820.00
823.00
806.00
812.00
812.00
-0.49%
63,100
4.19
Jul 22, 2025
809.00
819.00
809.00
816.00
816.00
+0.87%
29,200
1.98
Jul 18, 2025
813.00
813.00
804.00
809.00
809.00
-0.25%
31,300
2.17
Jul 17, 2025
814.00
815.00
810.00
811.00
811.00
-0.12%
23,300
1.63
Jul 16, 2025
810.00
814.00
809.00
812.00
812.00
+0.12%
21,100
1.48
Jul 15, 2025
810.00
811.00
809.00
811.00
811.00
+0.62%
17,300
1.22
Jul 14, 2025
809.00
810.00
806.00
806.00
806.00
+0.12%
20,000
1.41
Jul 11, 2025
807.00
807.00
805.00
805.00
805.00
-0.12%
11,900
0.82
Jul 10, 2025
809.00
809.00
806.00
806.00
806.00
-0.25%
16,000
1.09
Jul 09, 2025
807.00
808.00
805.00
808.00
808.00
+0.12%
18,000
1.22
Jul 08, 2025
807.00
808.00
798.00
807.00
807.00
0.00%
45,700
2.96
Jul 07, 2025
804.00
810.00
799.00
807.00
807.00
+1.13%
45,600
2.88
Jul 04, 2025
801.00
801.00
796.00
798.00
798.00
0.00%
17,600
1.10
Jul 03, 2025
797.00
800.00
795.00
798.00
798.00
-0.25%
18,500
1.16
Jul 02, 2025
800.00
803.00
796.00
800.00
800.00
+0.13%
22,600
1.44
Jul 01, 2025
799.00
805.00
792.00
799.00
799.00
+0.38%
49,300
3.24
Jun 30, 2025
795.00
796.00
793.00
796.00
796.00
+0.13%
24,000
1.60
Jun 27, 2025
791.00
795.00
788.00
795.00
795.00
+0.51%
26,400
1.79
Jun 26, 2025
792.00
792.00
787.00
791.00
791.00
+0.25%
15,000
1.03
Jun 25, 2025
790.00
790.00
787.00
789.00
789.00
-0.13%
11,100
0.76
Jun 24, 2025
789.00
790.00
787.00
790.00
790.00
+0.13%
6,200
0.42
Jun 23, 2025
793.00
793.00
789.00
789.00
789.00
0.00%
13,500
0.90
Jun 20, 2025
789.00
789.00
786.00
789.00
789.00
+0.25%
6,500
0.43
Jun 19, 2025
788.00
790.00
785.00
787.00
787.00
-0.13%
10,300
0.67
Jun 18, 2025
789.00
789.00
786.00
788.00
788.00
0.00%
3,700
0.24
Jun 17, 2025
788.00
789.00
786.00
788.00
788.00
+0.13%
5,700
0.36
Jun 16, 2025
785.00
789.00
785.00
787.00
787.00
0.00%
5,700
0.34
Jun 13, 2025
796.00
796.00
787.00
787.00
787.00
-0.76%
10,600
0.63
Jun 12, 2025
798.00
798.00
790.00
793.00
793.00
-0.25%
9,400
0.54
Jun 11, 2025
795.00
795.00
790.00
795.00
795.00
+0.38%
10,700
0.62
Jun 10, 2025
797.00
797.00
792.00
792.00
792.00
-0.25%
5,800
0.33
Jun 09, 2025
793.00
795.00
791.00
794.00
794.00
+0.38%
16,100
0.91
Jun 06, 2025
790.00
791.00
788.00
791.00
791.00
+0.51%
3,700
0.20
Jun 05, 2025
792.00
792.00
785.00
787.00
787.00
+0.13%
8,500
0.46
Jun 04, 2025
786.00
789.00
786.00
786.00
786.00
0.00%
3,700
0.19
Jun 03, 2025
792.00
792.00
786.00
786.00
786.00
-0.51%
7,400
0.38
Jun 02, 2025
793.00
793.00
790.00
790.00
790.00
-0.38%
4,100
0.20
May 30, 2025
787.00
793.00
786.00
793.00
793.00
+1.02%
18,700
0.86
May 29, 2025
782.00
785.00
780.00
785.00
785.00
+0.77%
12,800
0.58
May 28, 2025
782.00
782.00
779.00
779.00
779.00
-0.13%
6,500
0.29
May 27, 2025
777.00
780.00
777.00
780.00
780.00
+0.39%
4,800
0.21
May 26, 2025
776.00
778.00
775.00
777.00
777.00
+0.39%
3,800
0.17
May 23, 2025
776.00
778.00
774.00
774.00
774.00
-0.39%
8,700
0.38
May 22, 2025
780.00
780.00
776.00
777.00
777.00
+0.13%
12,000
0.53
May 21, 2025
778.00
780.00
776.00
776.00
776.00
-0.26%
3,400
0.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis