Singapore markets close in 53 minutes
Straits Times Index
3,283.05 -10.08 (-0.31%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,259.95 +58.68 (+0.34%) FTSE 100
8,075.00 +34.62 (+0.43%) Bitcoin USD
64,052.26 -2,679.37 (-4.02%) CMC Crypto 200
1,331.73 -50.84 (-3.68%)
Avantia Co., Ltd. (8904.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 815.00 | 818.00 | 812.00 | 816.00 | 816.00 | 22,900 |
| 24 Apr 2024 | 814.00 | 815.00 | 810.00 | 813.00 | 813.00 | 63,700 |
| 23 Apr 2024 | 819.00 | 821.00 | 816.00 | 817.00 | 817.00 | 28,300 |
| 22 Apr 2024 | 810.00 | 818.00 | 810.00 | 815.00 | 815.00 | 32,200 |
| 19 Apr 2024 | 810.00 | 813.00 | 804.00 | 808.00 | 808.00 | 45,600 |
| 18 Apr 2024 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 32,300 |
| 17 Apr 2024 | 816.00 | 817.00 | 804.00 | 804.00 | 804.00 | 119,700 |
| 16 Apr 2024 | 828.00 | 828.00 | 815.00 | 816.00 | 816.00 | 85,800 |
| 15 Apr 2024 | 823.00 | 830.00 | 821.00 | 828.00 | 828.00 | 56,800 |
| 12 Apr 2024 | 828.00 | 828.00 | 820.00 | 820.00 | 820.00 | 61,700 |
| 11 Apr 2024 | 830.00 | 831.00 | 822.00 | 828.00 | 828.00 | 77,200 |
| 10 Apr 2024 | 835.00 | 836.00 | 829.00 | 832.00 | 832.00 | 42,100 |
| 09 Apr 2024 | 825.00 | 838.00 | 821.00 | 838.00 | 838.00 | 105,600 |
| 08 Apr 2024 | 840.00 | 842.00 | 825.00 | 829.00 | 829.00 | 177,600 |
| 05 Apr 2024 | 856.00 | 861.00 | 854.00 | 859.00 | 859.00 | 36,700 |
| 04 Apr 2024 | 863.00 | 863.00 | 857.00 | 860.00 | 860.00 | 25,200 |
| 03 Apr 2024 | 851.00 | 861.00 | 849.00 | 858.00 | 858.00 | 42,100 |
| 02 Apr 2024 | 866.00 | 866.00 | 853.00 | 853.00 | 853.00 | 65,100 |
| 01 Apr 2024 | 879.00 | 879.00 | 864.00 | 868.00 | 868.00 | 80,300 |
| 29 Mar 2024 | 858.00 | 865.00 | 857.00 | 864.00 | 864.00 | 49,100 |
| 28 Mar 2024 | 854.00 | 858.00 | 853.00 | 858.00 | 858.00 | 48,900 |
| 27 Mar 2024 | 853.00 | 858.00 | 851.00 | 854.00 | 854.00 | 43,600 |
| 26 Mar 2024 | 852.00 | 855.00 | 850.00 | 854.00 | 854.00 | 20,900 |
| 25 Mar 2024 | 855.00 | 858.00 | 852.00 | 856.00 | 856.00 | 47,400 |
| 22 Mar 2024 | 857.00 | 857.00 | 848.00 | 855.00 | 855.00 | 50,200 |
| 21 Mar 2024 | 858.00 | 858.00 | 851.00 | 855.00 | 855.00 | 54,300 |
| 19 Mar 2024 | 853.00 | 857.00 | 850.00 | 852.00 | 852.00 | 35,600 |
| 18 Mar 2024 | 851.00 | 853.00 | 847.00 | 853.00 | 853.00 | 25,400 |
| 15 Mar 2024 | 846.00 | 852.00 | 845.00 | 846.00 | 846.00 | 20,900 |
| 14 Mar 2024 | 841.00 | 846.00 | 840.00 | 844.00 | 844.00 | 24,300 |
| 13 Mar 2024 | 845.00 | 848.00 | 837.00 | 840.00 | 840.00 | 30,000 |
| 12 Mar 2024 | 834.00 | 845.00 | 829.00 | 845.00 | 845.00 | 40,600 |
| 11 Mar 2024 | 854.00 | 854.00 | 828.00 | 835.00 | 835.00 | 118,300 |
| 08 Mar 2024 | 846.00 | 854.00 | 845.00 | 854.00 | 854.00 | 52,300 |
| 07 Mar 2024 | 857.00 | 858.00 | 848.00 | 848.00 | 848.00 | 46,000 |
| 06 Mar 2024 | 845.00 | 852.00 | 842.00 | 849.00 | 849.00 | 72,800 |
| 05 Mar 2024 | 848.00 | 852.00 | 845.00 | 846.00 | 846.00 | 39,600 |
| 04 Mar 2024 | 853.00 | 855.00 | 846.00 | 847.00 | 847.00 | 52,800 |
| 01 Mar 2024 | 867.00 | 867.00 | 852.00 | 852.00 | 852.00 | 54,800 |
| 29 Feb 2024 | 860.00 | 863.00 | 854.00 | 862.00 | 862.00 | 52,700 |
| 28 Feb 2024 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | 99,800 |
| 28 Feb 2024 | 19 Dividend | |||||
| 27 Feb 2024 | 887.00 | 887.00 | 879.00 | 879.00 | 860.00 | 147,700 |
| 26 Feb 2024 | 893.00 | 894.00 | 889.00 | 889.00 | 869.78 | 39,200 |
| 22 Feb 2024 | 895.00 | 895.00 | 887.00 | 888.00 | 868.81 | 52,200 |
| 21 Feb 2024 | 895.00 | 897.00 | 888.00 | 893.00 | 873.70 | 24,000 |
| 20 Feb 2024 | 895.00 | 897.00 | 892.00 | 892.00 | 872.72 | 22,100 |
| 19 Feb 2024 | 887.00 | 893.00 | 887.00 | 891.00 | 871.74 | 23,300 |
| 16 Feb 2024 | 877.00 | 888.00 | 877.00 | 887.00 | 867.83 | 23,400 |
| 15 Feb 2024 | 886.00 | 890.00 | 877.00 | 878.00 | 859.02 | 36,400 |
| 14 Feb 2024 | 896.00 | 896.00 | 883.00 | 886.00 | 866.85 | 33,200 |
| 13 Feb 2024 | 892.00 | 897.00 | 885.00 | 897.00 | 877.61 | 35,100 |
| 09 Feb 2024 | 895.00 | 897.00 | 890.00 | 890.00 | 870.76 | 37,500 |
| 08 Feb 2024 | 902.00 | 902.00 | 892.00 | 900.00 | 880.55 | 36,100 |
| 07 Feb 2024 | 911.00 | 914.00 | 902.00 | 904.00 | 884.46 | 33,900 |
| 06 Feb 2024 | 917.00 | 918.00 | 910.00 | 910.00 | 890.33 | 24,300 |
| 05 Feb 2024 | 912.00 | 918.00 | 907.00 | 917.00 | 897.18 | 38,300 |
| 02 Feb 2024 | 913.00 | 913.00 | 906.00 | 911.00 | 891.31 | 26,700 |
| 01 Feb 2024 | 907.00 | 912.00 | 905.00 | 911.00 | 891.31 | 36,100 |
| 31 Jan 2024 | 896.00 | 910.00 | 896.00 | 910.00 | 890.33 | 32,200 |
| 30 Jan 2024 | 912.00 | 920.00 | 888.00 | 891.00 | 871.74 | 253,100 |
| 29 Jan 2024 | 897.00 | 906.00 | 897.00 | 904.00 | 884.46 | 41,900 |
| 26 Jan 2024 | 898.00 | 898.00 | 893.00 | 896.00 | 876.63 | 23,000 |
| 25 Jan 2024 | 892.00 | 899.00 | 891.00 | 898.00 | 878.59 | 32,400 |
| 24 Jan 2024 | 899.00 | 899.00 | 889.00 | 890.00 | 870.76 | 25,300 |
| 23 Jan 2024 | 900.00 | 905.00 | 897.00 | 899.00 | 879.57 | 54,200 |
| 22 Jan 2024 | 890.00 | 899.00 | 888.00 | 899.00 | 879.57 | 32,100 |
| 19 Jan 2024 | 893.00 | 893.00 | 885.00 | 886.00 | 866.85 | 28,600 |
| 18 Jan 2024 | 889.00 | 890.00 | 884.00 | 890.00 | 870.76 | 20,500 |
| 17 Jan 2024 | 883.00 | 893.00 | 883.00 | 885.00 | 865.87 | 37,500 |
| 16 Jan 2024 | 900.00 | 900.00 | 882.00 | 882.00 | 862.94 | 43,400 |
| 15 Jan 2024 | 881.00 | 887.00 | 881.00 | 884.00 | 864.89 | 10,200 |
| 12 Jan 2024 | 897.00 | 898.00 | 874.00 | 878.00 | 859.02 | 115,900 |
| 11 Jan 2024 | 897.00 | 903.00 | 897.00 | 901.00 | 881.52 | 69,100 |
| 10 Jan 2024 | 899.00 | 900.00 | 893.00 | 897.00 | 877.61 | 29,900 |
| 09 Jan 2024 | 898.00 | 902.00 | 895.00 | 898.00 | 878.59 | 66,300 |
| 05 Jan 2024 | 894.00 | 897.00 | 888.00 | 894.00 | 874.68 | 40,700 |
| 04 Jan 2024 | 883.00 | 894.00 | 880.00 | 893.00 | 873.70 | 50,200 |
| 29 Dec 2023 | 878.00 | 881.00 | 876.00 | 880.00 | 860.98 | 23,500 |
| 28 Dec 2023 | 870.00 | 878.00 | 869.00 | 878.00 | 859.02 | 19,800 |
| 27 Dec 2023 | 864.00 | 870.00 | 864.00 | 870.00 | 851.19 | 20,200 |
| 26 Dec 2023 | 861.00 | 867.00 | 861.00 | 865.00 | 846.30 | 18,900 |
| 25 Dec 2023 | 868.00 | 868.00 | 858.00 | 861.00 | 842.39 | 15,300 |
| 22 Dec 2023 | 847.00 | 872.00 | 847.00 | 869.00 | 850.22 | 65,100 |
| 21 Dec 2023 | 850.00 | 850.00 | 846.00 | 846.00 | 827.71 | 18,100 |
| 20 Dec 2023 | 852.00 | 854.00 | 851.00 | 851.00 | 832.61 | 18,200 |
| 19 Dec 2023 | 851.00 | 856.00 | 850.00 | 850.00 | 831.63 | 18,200 |
| 18 Dec 2023 | 854.00 | 854.00 | 848.00 | 851.00 | 832.61 | 28,900 |
| 15 Dec 2023 | 851.00 | 859.00 | 851.00 | 857.00 | 838.48 | 20,900 |
| 14 Dec 2023 | 855.00 | 857.00 | 852.00 | 852.00 | 833.58 | 27,900 |
| 13 Dec 2023 | 853.00 | 854.00 | 850.00 | 851.00 | 832.61 | 21,000 |
| 12 Dec 2023 | 858.00 | 858.00 | 852.00 | 855.00 | 836.52 | 17,400 |
| 11 Dec 2023 | 852.00 | 856.00 | 848.00 | 854.00 | 835.54 | 24,200 |
| 08 Dec 2023 | 858.00 | 858.00 | 846.00 | 847.00 | 828.69 | 44,900 |
| 07 Dec 2023 | 861.00 | 862.00 | 859.00 | 859.00 | 840.43 | 15,700 |
| 06 Dec 2023 | 860.00 | 863.00 | 859.00 | 861.00 | 842.39 | 23,400 |
| 05 Dec 2023 | 863.00 | 865.00 | 856.00 | 856.00 | 837.50 | 29,200 |
| 04 Dec 2023 | 859.00 | 864.00 | 856.00 | 863.00 | 844.35 | 21,600 |
| 01 Dec 2023 | 862.00 | 865.00 | 858.00 | 858.00 | 839.45 | 26,800 |
| 30 Nov 2023 | 847.00 | 861.00 | 847.00 | 861.00 | 842.39 | 55,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.