Avantia Co.,Ltd. - 8904.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	845	846	846	848	842	81,500
September 04, 2025	832	840	840	843	828	73,900
September 03, 2025	830	829	829	830	824	32,400
September 02, 2025	824	827	827	827	818	82,100
September 01, 2025	837	824	824	837	823	96,600
August 29, 2025	850	846	846	854	846	70,700
August 28, 2025	838	843	843	847	835	170,200
August 27, 2025	893	887	868	894	885	146,600
August 26, 2025	895	892	872.89	897	889	80,900
August 25, 2025	890	893	873.87	894	888	81,700
August 22, 2025	886	885	885	888	885	41,500
August 21, 2025	887	886	886	888	880	52,000
August 20, 2025	872	886	886	888	870	153,600
August 19, 2025	865	870	870	870	865	76,400
August 18, 2025	865	863	863	867	862	42,900
August 15, 2025	859	864	864	864	858	54,700
August 14, 2025	856	857	857	859	855	34,400
August 13, 2025	860	857	857	860	856	42,700
August 12, 2025	863	860	860	864	856	80,400
August 08, 2025	863	859	859	863	859	52,600
August 07, 2025	860	860	860	863	858	63,300
August 06, 2025	854	857	857	859	853	35,500
August 05, 2025	850	852	852	855	850	45,500
August 04, 2025	848	849	849	850	843	47,400
August 01, 2025	836	845	845	845	836	37,600
July 31, 2025	833	836	836	840	833	46,100
July 30, 2025	829	835	835	838	828	50,800
July 29, 2025	828	829	829	829	824	21,000
July 28, 2025	823	828	828	829	823	36,700
July 25, 2025	820	823	823	823	817	32,500
July 24, 2025	817	816	816	820	814	20,800
July 23, 2025	820	812	812	823	806	63,100
July 22, 2025	809	816	816	819	809	29,200
July 18, 2025	813	809	809	813	804	31,300
July 17, 2025	814	811	811	815	810	23,300
July 16, 2025	810	812	812	814	809	21,100
July 15, 2025	810	811	811	811	809	17,300
July 14, 2025	809	806	806	810	806	20,000
July 11, 2025	807	805	805	807	805	11,900
July 10, 2025	809	806	806	809	806	16,000
July 09, 2025	807	808	808	808	805	18,000
July 08, 2025	807	807	807	808	798	45,700
July 07, 2025	804	807	807	810	799	45,600
July 04, 2025	801	798	798	801	796	17,600
July 03, 2025	797	798	798	800	795	18,500
July 02, 2025	800	800	800	803	796	22,600
July 01, 2025	799	799	799	805	792	49,300
June 30, 2025	795	796	796	796	793	24,000
June 27, 2025	791	795	795	795	788	26,400
June 26, 2025	792	791	791	792	787	15,000
June 25, 2025	790	789	789	790	787	11,100
June 24, 2025	789	790	790	790	787	6,200
June 23, 2025	793	789	789	793	789	13,500
June 20, 2025	789	789	789	789	786	6,500
June 19, 2025	788	787	787	790	785	10,300
June 18, 2025	789	788	788	789	786	3,700
June 17, 2025	788	788	788	789	786	5,700
June 16, 2025	785	787	787	789	785	5,700
June 13, 2025	796	787	787	796	787	10,600
June 12, 2025	798	793	793	798	790	9,400

Avantia Co.,Ltd. (8904.T) JPX