JPX · 8904 · stock
Avantia Co., Ltd. (8904) stock price history
Every JPX trading session of Avantia Co., Ltd. from Jul 23, 2002 to Sep 28, 2026: 6,004 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8904 adjusted close, 2002 to 2026
- ¥1,205
- All time high, 2004
- ¥858.67
- 52 week high, ¥756.83 low
- 6,004
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
8904 key facts
- Avantia Co., Ltd. (8904) closed at ¥823.00 on Sep 28, 2026 on JPX.
- 8904's all time high close is ¥1,205, set on Sep 1, 2004; its all time low close is ¥201.89 on Oct 9, 2002.
- 8904's 52 week range is ¥756.83 to ¥858.67.
- 8904 returned +4.1% over the year to Sep 28, 2026 and +14.5% over five years.
- Over ten years 8904 returned +40%, +3.4% a year compounded.
- 8904's deepest drawdown was -80.9% from Sep 1, 2004 to Oct 10, 2008.
- DataCedar holds 6,004 daily sessions of 8904 history from Jul 23, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8904 price chart, 2002 to 2026
8904 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +2.9% |
| 6 months | +0.1% |
| Year to date | -0.6% |
| 1 year | +4.1% |
| 3 years | +6.8% |
| 5 years | +14.5% |
| 10 years | +39.7% |
| Since Jul 23, 2002 | +202.0% |
| Compound annual growth, 24.2 years | +4.7% |
8904 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,205 on Sep 1, 2004
- All time low close
- ¥201.89 on Oct 9, 2002
- 52 week high
- ¥858.67 on Aug 18, 2026
- 52 week low
- ¥756.83 on Oct 14, 2025
- Deepest drawdown
- -80.9% from Sep 1, 2004 to Oct 10, 2008, not yet recovered
- Best single session
- +20.7% on Jul 15, 2003
- Worst single session
- -11.2% on May 17, 2004
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2002
- 3.0×
- Best calendar year
- 2003, +109%
- Worst calendar year
- 2007, -32%
8904 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 23, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥831.46 | ¥858.67 | ¥789.23 | ¥823.00 | -0.6% | 3.1M | 178 |
| 2025 | ¥729.88 | ¥839.86 | ¥665.71 | ¥827.63 | +14.1% | 6.9M | 243 |
| 2024 | ¥771.54 | ¥803.87 | ¥660.87 | ¥725.31 | -5.7% | 9.8M | 245 |
| 2023 | ¥662.81 | ¥785.87 | ¥649.46 | ¥768.92 | +16.3% | 10.9M | 246 |
| 2022 | ¥706.96 | ¥718.11 | ¥631.93 | ¥661.14 | -5.8% | 11.5M | 244 |
| 2021 | ¥649.56 | ¥740.42 | ¥632.00 | ¥702.17 | +8.2% | 8.4M | 245 |
| 2020 | ¥746.71 | ¥770.09 | ¥372.52 | ¥648.80 | -13.3% | 8.1M | 242 |
| 2019 | ¥653.30 | ¥795.67 | ¥614.47 | ¥748.18 | +13.8% | 5.2M | 241 |
| 2018 | ¥821.36 | ¥878.93 | ¥576.81 | ¥657.51 | -19.9% | 5.7M | 261 |
| 2017 | ¥716.27 | ¥855.33 | ¥634.99 | ¥821.36 | +14.7% | 5.5M | 253 |
| 2016 | ¥755.30 | ¥764.11 | ¥553.11 | ¥716.27 | -5.4% | 4.2M | 245 |
| 2015 | ¥780.04 | ¥816.35 | ¥623.12 | ¥757.18 | -2.3% | 6.1M | 244 |
| 2014 | ¥693.68 | ¥780.65 | ¥539.17 | ¥775.17 | +12.8% | 7.8M | 244 |
| 2013 | ¥543.02 | ¥866.65 | ¥533.94 | ¥687.21 | +31.2% | 11.7M | 245 |
| 2012 | ¥400.67 | ¥532.24 | ¥396.70 | ¥523.73 | +30.7% | 7.7M | 248 |
| 2011 | ¥432.23 | ¥450.84 | ¥307.95 | ¥400.67 | -7.2% | 3.9M | 245 |
| 2010 | ¥399.36 | ¥452.44 | ¥369.67 | ¥431.71 | +9.6% | 3.4M | 243 |
| 2009 | ¥424.13 | ¥505.01 | ¥283.09 | ¥393.80 | -7.2% | 3.8M | 243 |
| 2008 | ¥580.50 | ¥635.08 | ¥230.01 | ¥424.13 | -27.6% | 2M | 245 |
| 2007 | ¥868.31 | ¥907.56 | ¥511.04 | ¥585.46 | -31.8% | 2.4M | 245 |
| 2006 | ¥971.33 | ¥1,040 | ¥716.23 | ¥858.50 | -11.6% | 5.1M | 260 |
| 2005 | ¥799.34 | ¥1,074 | ¥799.34 | ¥971.33 | +21.5% | 6.1M | 260 |
| 2004 | ¥530.43 | ¥1,287 | ¥530.43 | ¥799.34 | +50.7% | 11.5M | 262 |
| 2003 | ¥253.81 | ¥577.58 | ¥239.27 | ¥530.43 | +109.0% | 5.4M | 261 |
| 2002 | ¥269.15 | ¥280.93 | ¥201.89 | ¥253.81 | n/a | 3.8M | 116 |
8904 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥823.00 | -1.2% |
| August 2026 | ¥833.00 | -1.4% |
| July 2026 | ¥844.98 | +5.5% |
| June 2026 | ¥800.97 | -1.0% |
| May 2026 | ¥808.79 | +0.5% |
| April 2026 | ¥804.88 | -1.0% |
| March 2026 | ¥812.70 | -3.4% |
| February 2026 | ¥841.07 | +3.5% |
| January 2026 | ¥812.32 | -1.8% |
| December 2025 | ¥827.63 | +4.8% |
| November 2025 | ¥789.36 | +0.5% |
| October 2025 | ¥785.53 | +0.4% |
About the 8904 data
Daily bars. 6,004 sessions from Jul 23, 2002 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8904/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8904 share price history
