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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	1,218	1,234	1,234	1,239	1,215	119,400
May 15, 2025	1,208	1,229	1,229	1,232	1,206	140,800
May 14, 2025	1,211	1,210	1,210	1,222	1,204	148,600
May 13, 2025	1,236	1,214	1,214	1,238	1,213	159,000
May 12, 2025	1,230	1,237	1,237	1,239	1,223	238,200
May 09, 2025	1,255	1,243	1,243	1,268	1,226	344,800
May 08, 2025	1,282	1,304	1,304	1,340	1,279	189,100
May 07, 2025	1,291	1,294	1,294	1,298	1,285	77,600
May 02, 2025	1,289	1,280	1,280	1,291	1,275	138,000
May 01, 2025	1,312	1,284	1,284	1,312	1,281	81,800
April 30, 2025	1,287	1,315	1,315	1,324	1,287	174,000
April 28, 2025	1,275	1,301	1,301	1,304	1,275	115,700
April 25, 2025	1,281	1,273	1,273	1,289	1,266	80,200
April 24, 2025	1,299	1,284	1,284	1,299	1,279	83,500
April 23, 2025	1,311	1,288	1,288	1,311	1,287	69,800
April 22, 2025	1,310	1,294	1,294	1,310	1,292	71,900
April 21, 2025	1,289	1,304	1,304	1,305	1,284	124,000
April 18, 2025	1,272	1,292	1,292	1,298	1,270	102,300
April 17, 2025	1,272	1,279	1,279	1,309	1,268	152,900
April 16, 2025	1,234	1,274	1,274	1,276	1,229	184,100
April 15, 2025	1,226	1,217	1,217	1,235	1,217	64,600
April 14, 2025	1,239	1,226	1,226	1,255	1,219	64,400
April 11, 2025	1,212	1,233	1,233	1,233	1,198	102,500
April 10, 2025	1,263	1,242	1,242	1,263	1,241	212,200
April 09, 2025	1,213	1,209	1,209	1,220	1,193	106,800
April 08, 2025	1,220	1,233	1,233	1,238	1,204	115,700
April 07, 2025	1,191	1,190	1,190	1,216	1,161	175,100
April 04, 2025	1,271	1,263	1,263	1,279	1,242	118,500
April 03, 2025	1,255	1,287	1,287	1,293	1,253	140,600
April 02, 2025	1,320	1,307	1,307	1,320	1,287	121,500
April 01, 2025	1,286	1,311	1,311	1,316	1,286	122,500
March 31, 2025	1,321	1,282	1,282	1,322	1,281	166,400
March 28, 2025	1,328	1,343	1,343	1,352	1,321	143,200
March 27, 2025	1,342	1,358	1,333	1,361	1,337	175,300
March 26, 2025	1,334	1,360	1,334.96	1,374	1,325	232,300
March 25, 2025	1,331	1,335	1,310.42	1,344	1,321	86,200
March 24, 2025	1,327	1,322	1,297.66	1,333	1,321	81,400
March 21, 2025	1,321	1,326	1,301.59	1,332	1,312	114,900
March 19, 2025	1,324	1,333	1,333	1,337	1,322	59,100
March 18, 2025	1,312	1,320	1,320	1,333	1,312	99,900
March 17, 2025	1,301	1,307	1,307	1,314	1,301	75,200
March 14, 2025	1,298	1,299	1,299	1,307	1,292	91,900
March 13, 2025	1,270	1,300	1,300	1,310	1,270	109,900
March 12, 2025	1,280	1,265	1,265	1,285	1,265	150,400
March 11, 2025	1,283	1,280	1,280	1,288	1,266	91,200
March 10, 2025	1,301	1,295	1,295	1,309	1,295	81,900
March 07, 2025	1,284	1,301	1,301	1,301	1,270	106,600
March 06, 2025	1,300	1,304	1,304	1,315	1,299	112,600
March 05, 2025	1,295	1,288	1,288	1,299	1,281	141,200
March 04, 2025	1,285	1,285	1,285	1,294	1,267	158,700
March 03, 2025	1,253	1,285	1,285	1,293	1,248	221,500
February 28, 2025	1,244	1,244	1,244	1,257	1,239	1.07M
February 27, 2025	1,250	1,255	1,255	1,261	1,245	97,200
February 26, 2025	1,251	1,243	1,243	1,257	1,226	155,100
February 25, 2025	1,249	1,254	1,254	1,258	1,246	163,300
February 21, 2025	1,263	1,251	1,251	1,266	1,248	240,600
February 20, 2025	1,289	1,269	1,269	1,295	1,260	207,500
February 19, 2025	1,307	1,297	1,297	1,314	1,292	142,300
February 18, 2025	1,301	1,320	1,320	1,328	1,290	152,300
February 17, 2025	1,322	1,304	1,304	1,329	1,301	256,300

Avex Inc. (7860.T) JPX