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

829.00

+6(+0.73%)

Updated at May 13 03:30PM

Currency In JPY

8904.T Historical Return

If you invested ¥1000 in Avantia Co.,Ltd. (8904.T) 10 years ago, it would be worth ¥1,294.3 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,175.49, while ¥1000 invested 1 year ago would be worth ¥1,112.99. This corresponds to total returns of 29.43%, 17.55%, 11.3%, respectively, with annualized returns of 2.61%, 3.28%, 11.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8904.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	822	823	823	824	822	3,000
May 11, 2026	821	822	822	824	821	5,700
May 08, 2026	823	823	823	824	822	3,200
May 07, 2026	830	823	823	831	823	11,600
May 01, 2026	823	825	825	825	821	5,000
April 30, 2026	830	823	823	830	823	10,500
April 28, 2026	823	830	830	830	823	6,700
April 27, 2026	827	823	823	828	822	9,700
April 24, 2026	826	829	829	829	822	11,400
April 23, 2026	831	825	825	832	825	13,200
April 22, 2026	837	831	831	837	831	6,700
April 21, 2026	835	836	836	836	832	4,600
April 20, 2026	833	832	832	835	830	12,400
April 17, 2026	833	833	833	836	830	6,300
April 16, 2026	839	832	832	839	832	6,900
April 15, 2026	833	837	837	845	830	19,400
April 14, 2026	832	828	828	833	826	25,500
April 13, 2026	837	832	832	838	832	10,700
April 10, 2026	846	838	838	846	838	7,900
April 09, 2026	845	844	844	847	843	5,500
April 08, 2026	846	845	845	849	845	7,300
April 07, 2026	849	842	842	849	842	9,100
April 06, 2026	850	842	842	850	839	13,500
April 03, 2026	842	842	842	847	840	11,800
April 02, 2026	840	845	845	850	840	13,700
April 01, 2026	833	844	844	844	833	13,400
March 31, 2026	832	831	831	832	828	8,700
March 30, 2026	832	832	832	834	829	19,400
March 27, 2026	843	841	841	845	840	7,900
March 26, 2026	844	841	841	844	838	11,100
March 25, 2026	838	845	845	845	838	24,100
March 24, 2026	829	828	828	837	828	90,400
March 23, 2026	843	829	829	843	826	29,400
March 19, 2026	840	845	845	851	839	15,700
March 18, 2026	842	849	849	850	842	15,200
March 17, 2026	840	845	845	847	840	11,900
March 16, 2026	831	840	840	841	831	10,700
March 13, 2026	839	836	836	840	836	15,900
March 12, 2026	853	844	844	853	843	10,500
March 11, 2026	846	853	853	854	846	11,600
March 10, 2026	847	843	846	847	833	20,800
March 09, 2026	840	838	838	840	825	51,100
March 06, 2026	846	847	847	847	835	15,100
March 05, 2026	848	847	847	848	840	20,700
March 04, 2026	839	831	829	839	824	35,000
March 03, 2026	852	840	840	852	840	35,300
March 02, 2026	858	852	852	858	842	52,500
February 27, 2026	844	860	860	860	844	33,900
February 26, 2026	843	844	844	858	843	78,800
February 25, 2026	880	877	858	880	876	31,900
February 24, 2026	880	876	857.02	880	875	17,100
February 20, 2026	875	877	858	879	871	26,000
February 19, 2026	877	878	858.98	879	875	11,600
February 18, 2026	880	877	858	881	876	11,900
February 17, 2026	879	880	860.94	880	874	14,600
February 16, 2026	879	876	857.02	881	873	26,500
February 13, 2026	879	875	856.05	879	872	15,200
February 12, 2026	873	878	858.98	879	873	18,900
February 10, 2026	872	873	854.09	876	872	12,200
February 09, 2026	878	872	853.11	880	872	18,700