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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	844	838	838	844	836	31,900
September 11, 2025	839	848	848	848	836	38,200
September 10, 2025	851	838	838	851	838	19,300
September 09, 2025	854	846	846	858	844	46,200
September 08, 2025	843	851	851	852	842	84,600
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

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