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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	830	828	828	833	825	18,200
December 11, 2025	828	828	828	830	825	9,500
December 10, 2025	829	825	825	829	825	6,000
December 09, 2025	824	828	828	830	824	12,900
December 08, 2025	824	827	827	829	824	7,600
December 05, 2025	830	824	824	830	824	9,700
December 04, 2025	828	826	826	829	824	6,500
December 03, 2025	827	827	827	831	827	6,700
December 02, 2025	826	828	828	831	825	19,800
December 01, 2025	824	829	829	834	824	9,100
November 28, 2025	830	825	825	833	825	25,600
November 27, 2025	826	824	824	828	822	13,800
November 26, 2025	820	824	824	825	816	7,800
November 25, 2025	829	817	817	829	817	17,900
November 21, 2025	816	821	821	821	816	11,100
November 20, 2025	823	818	818	825	817	14,000
November 19, 2025	814	820	820	825	814	28,000
November 18, 2025	822	820	820	822	818	8,100
November 17, 2025	828	821	821	828	820	13,500
November 14, 2025	822	822	822	824	817	16,400
November 13, 2025	813	820	820	825	812	20,200
November 12, 2025	821	819	819	826	818	11,500
November 11, 2025	817	821	821	821	812	12,600
November 10, 2025	810	816	816	819	810	9,600
November 07, 2025	809	812	812	819	809	7,800
November 06, 2025	810	812	812	820	809	13,600
November 05, 2025	818	814	814	821	809	23,300
November 04, 2025	820	818	818	821	817	13,100
October 31, 2025	818	821	821	821	814	18,700
October 30, 2025	811	814	814	820	808	21,400
October 29, 2025	820	814	814	820	809	24,700
October 28, 2025	829	820	820	829	820	13,900
October 27, 2025	825	829	829	830	825	19,400
October 24, 2025	830	827	827	830	827	10,000
October 23, 2025	822	828	828	831	822	24,900
October 22, 2025	820	822	822	827	820	14,300
October 21, 2025	821	819	819	823	819	24,500
October 20, 2025	829	821	821	830	821	23,200
October 17, 2025	822	827	827	829	822	29,500
October 16, 2025	817	825	825	825	814	43,100
October 15, 2025	807	817	817	818	802	68,900
October 14, 2025	800	808	808	808	791	54,900
October 10, 2025	807	805	805	809	803	29,300
October 09, 2025	808	807	807	810	805	18,800
October 08, 2025	807	808	808	813	807	12,900
October 07, 2025	805	807	807	809	804	12,700
October 06, 2025	825	805	805	825	805	28,500
October 03, 2025	803	804	804	805	800	35,000
October 02, 2025	804	803	803	808	801	32,800
October 01, 2025	817	801	801	817	801	47,400
September 30, 2025	830	818	818	830	817	36,800
September 29, 2025	826	828	828	828	817	49,600
September 26, 2025	831	826	826	831	823	45,900
September 25, 2025	831	830	830	831	828	27,000
September 24, 2025	831	831	831	834	828	33,500
September 22, 2025	837	831	831	837	831	30,900
September 19, 2025	839	835	835	842	833	23,900
September 18, 2025	847	839	839	847	835	24,500
September 17, 2025	847	839	839	847	835	24,500
September 16, 2025	846	845	845	846	842	24,000

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