Avex Inc. - 7860.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,285	1,290	1,290	1,293	1,278	70,900
August 21, 2025	1,292	1,286	1,286	1,292	1,278	69,600
August 20, 2025	1,290	1,297	1,297	1,297	1,287	89,700
August 19, 2025	1,295	1,291	1,291	1,298	1,281	99,100
August 18, 2025	1,274	1,292	1,292	1,292	1,266	186,000
August 15, 2025	1,260	1,264	1,264	1,267	1,253	212,400
August 14, 2025	1,255	1,265	1,265	1,275	1,255	175,800
August 13, 2025	1,265	1,274	1,274	1,274	1,257	118,700
August 12, 2025	1,268	1,260	1,260	1,277	1,260	156,800
August 08, 2025	1,320	1,265	1,265	1,320	1,265	220,100
August 07, 2025	1,310	1,306	1,306	1,315	1,299	118,000
August 06, 2025	1,299	1,307	1,307	1,319	1,294	107,900
August 05, 2025	1,289	1,295	1,295	1,302	1,284	81,000
August 04, 2025	1,265	1,276	1,276	1,284	1,265	65,100
August 01, 2025	1,280	1,295	1,295	1,300	1,270	112,600
July 31, 2025	1,261	1,277	1,277	1,277	1,261	88,400
July 30, 2025	1,258	1,266	1,266	1,267	1,256	65,200
July 29, 2025	1,263	1,266	1,266	1,268	1,258	66,000
July 28, 2025	1,272	1,269	1,269	1,276	1,264	76,700
July 25, 2025	1,277	1,272	1,272	1,283	1,271	66,500
July 24, 2025	1,284	1,272	1,272	1,288	1,270	152,800
July 23, 2025	1,245	1,269	1,269	1,271	1,241	154,800
July 22, 2025	1,225	1,239	1,239	1,256	1,224	103,200
July 18, 2025	1,237	1,230	1,230	1,240	1,229	45,700
July 17, 2025	1,226	1,233	1,233	1,237	1,226	63,300
July 16, 2025	1,237	1,230	1,230	1,239	1,226	85,700
July 15, 2025	1,253	1,237	1,237	1,253	1,237	87,100
July 14, 2025	1,250	1,245	1,245	1,255	1,243	60,700
July 11, 2025	1,254	1,255	1,255	1,266	1,251	60,000
July 10, 2025	1,260	1,254	1,254	1,260	1,242	118,200
July 09, 2025	1,240	1,259	1,259	1,277	1,239	168,800
July 08, 2025	1,225	1,236	1,236	1,240	1,219	160,300
July 07, 2025	1,224	1,223	1,223	1,226	1,213	177,500
July 04, 2025	1,234	1,225	1,225	1,235	1,225	97,200
July 03, 2025	1,238	1,232	1,232	1,250	1,232	131,600
July 02, 2025	1,257	1,238	1,238	1,259	1,238	174,700
July 01, 2025	1,264	1,257	1,257	1,272	1,246	129,400
June 30, 2025	1,274	1,272	1,272	1,281	1,272	110,800
June 27, 2025	1,272	1,273	1,273	1,279	1,269	121,800
June 26, 2025	1,280	1,274	1,274	1,285	1,267	108,700
June 25, 2025	1,292	1,285	1,285	1,295	1,270	121,200
June 24, 2025	1,320	1,293	1,293	1,324	1,293	102,800
June 23, 2025	1,320	1,302	1,302	1,339	1,297	90,200
June 20, 2025	1,345	1,321	1,321	1,366	1,321	436,000
June 19, 2025	1,298	1,332	1,332	1,339	1,293	263,700
June 18, 2025	1,279	1,298	1,298	1,308	1,278	176,400
June 17, 2025	1,257	1,275	1,275	1,279	1,257	111,500
June 16, 2025	1,244	1,254	1,254	1,265	1,244	107,500
June 13, 2025	1,256	1,246	1,246	1,263	1,242	121,300
June 12, 2025	1,268	1,265	1,265	1,274	1,263	76,100
June 11, 2025	1,264	1,268	1,268	1,272	1,260	107,900
June 10, 2025	1,285	1,268	1,268	1,299	1,263	135,800
June 09, 2025	1,270	1,273	1,273	1,286	1,267	111,700
June 06, 2025	1,266	1,263	1,263	1,280	1,255	141,000
June 05, 2025	1,249	1,259	1,259	1,266	1,249	79,300
June 04, 2025	1,252	1,260	1,260	1,283	1,249	121,400
June 03, 2025	1,265	1,253	1,253	1,267	1,251	86,800
June 02, 2025	1,261	1,266	1,266	1,279	1,252	132,500
May 30, 2025	1,295	1,269	1,269	1,299	1,261	127,800
May 29, 2025	1,295	1,295	1,295	1,301	1,285	181,100

Avex Inc. (7860.T) JPX