AVILEN Inc. (TYO:5591)
Japan · Delayed Price · Currency is JPY 1,472.00
+12.00 (0.82%)
Sep 18, 2025, 1:36 PM JST
AVILEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,486.00 | 1,486.00 | 1,451.00 | 1,475.00 | - | 1.03% | 16,300 |
| Sep 17, 2025 | 1,499.00 | 1,502.00 | 1,438.00 | 1,460.00 | 1,460.00 | -2.14% | 47,300 |
| Sep 16, 2025 | 1,416.00 | 1,498.00 | 1,416.00 | 1,492.00 | 1,492.00 | 5.37% | 71,000 |
| Sep 12, 2025 | 1,436.00 | 1,436.00 | 1,410.00 | 1,416.00 | 1,416.00 | -0.14% | 25,700 |
| Sep 11, 2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,418.00 | 1,418.00 | 0.64% | 23,900 |
| Sep 10, 2025 | 1,390.00 | 1,409.00 | 1,371.00 | 1,409.00 | 1,409.00 | 1.37% | 32,100 |
| Sep 9, 2025 | 1,435.00 | 1,435.00 | 1,378.00 | 1,390.00 | 1,390.00 | -2.11% | 33,200 |
| Sep 8, 2025 | 1,396.00 | 1,428.00 | 1,396.00 | 1,420.00 | 1,420.00 | 1.79% | 19,300 |
| Sep 5, 2025 | 1,411.00 | 1,414.00 | 1,381.00 | 1,395.00 | 1,395.00 | 1.01% | 26,700 |
| Sep 4, 2025 | 1,377.00 | 1,405.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.29% | 31,500 |
| Sep 3, 2025 | 1,400.00 | 1,405.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.64% | 18,200 |
| Sep 2, 2025 | 1,411.00 | 1,414.00 | 1,389.00 | 1,400.00 | 1,400.00 | -0.71% | 25,200 |
| Sep 1, 2025 | 1,397.00 | 1,410.00 | 1,370.00 | 1,410.00 | 1,410.00 | 0.50% | 39,800 |
| Aug 29, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,403.00 | 1,403.00 | 0.07% | 14,200 |
| Aug 28, 2025 | 1,410.00 | 1,416.00 | 1,387.00 | 1,402.00 | 1,402.00 | -0.28% | 43,700 |
| Aug 27, 2025 | 1,471.00 | 1,471.00 | 1,405.00 | 1,406.00 | 1,406.00 | -3.03% | 71,900 |
| Aug 26, 2025 | 1,489.00 | 1,489.00 | 1,440.00 | 1,450.00 | 1,450.00 | -2.82% | 38,800 |
| Aug 25, 2025 | 1,480.00 | 1,512.00 | 1,465.00 | 1,492.00 | 1,492.00 | 2.90% | 50,200 |
| Aug 22, 2025 | 1,446.00 | 1,490.00 | 1,443.00 | 1,450.00 | 1,450.00 | 0.28% | 42,200 |
| Aug 21, 2025 | 1,460.00 | 1,464.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.23% | 34,800 |
| Aug 20, 2025 | 1,528.00 | 1,528.00 | 1,462.00 | 1,464.00 | 1,464.00 | -4.31% | 60,800 |
| Aug 19, 2025 | 1,550.00 | 1,601.00 | 1,505.00 | 1,530.00 | 1,530.00 | 0.66% | 103,500 |
| Aug 18, 2025 | 1,462.00 | 1,537.00 | 1,462.00 | 1,520.00 | 1,520.00 | 4.11% | 99,400 |
| Aug 15, 2025 | 1,435.00 | 1,520.00 | 1,435.00 | 1,460.00 | 1,460.00 | -8.58% | 380,900 |
| Aug 14, 2025 | 1,640.00 | 1,652.00 | 1,573.00 | 1,597.00 | 1,597.00 | -2.26% | 202,100 |
| Aug 13, 2025 | 1,616.00 | 1,648.00 | 1,588.00 | 1,634.00 | 1,634.00 | 1.36% | 67,300 |
| Aug 12, 2025 | 1,605.00 | 1,635.00 | 1,585.00 | 1,612.00 | 1,612.00 | 0.69% | 57,700 |
| Aug 8, 2025 | 1,654.00 | 1,654.00 | 1,589.00 | 1,601.00 | 1,601.00 | -2.02% | 68,800 |
| Aug 7, 2025 | 1,670.00 | 1,670.00 | 1,624.00 | 1,634.00 | 1,634.00 | -2.16% | 59,800 |
| Aug 6, 2025 | 1,680.00 | 1,689.00 | 1,651.00 | 1,670.00 | 1,670.00 | -0.60% | 31,600 |
| Aug 5, 2025 | 1,664.00 | 1,686.00 | 1,645.00 | 1,680.00 | 1,680.00 | 2.69% | 45,600 |
| Aug 4, 2025 | 1,647.00 | 1,655.00 | 1,617.00 | 1,636.00 | 1,636.00 | -3.31% | 59,800 |
| Aug 1, 2025 | 1,650.00 | 1,694.00 | 1,642.00 | 1,692.00 | 1,692.00 | 1.62% | 54,800 |
| Jul 31, 2025 | 1,600.00 | 1,672.00 | 1,596.00 | 1,665.00 | 1,665.00 | 4.06% | 76,200 |
| Jul 30, 2025 | 1,597.00 | 1,612.00 | 1,574.00 | 1,600.00 | 1,600.00 | 0.19% | 21,200 |
| Jul 29, 2025 | 1,599.00 | 1,616.00 | 1,572.00 | 1,597.00 | 1,597.00 | -1.66% | 27,200 |
| Jul 28, 2025 | 1,639.00 | 1,643.00 | 1,603.00 | 1,624.00 | 1,624.00 | 1.31% | 21,600 |
| Jul 25, 2025 | 1,628.00 | 1,645.00 | 1,603.00 | 1,603.00 | 1,603.00 | -1.23% | 24,700 |
| Jul 24, 2025 | 1,650.00 | 1,650.00 | 1,593.00 | 1,623.00 | 1,623.00 | 0.43% | 48,500 |
| Jul 23, 2025 | 1,593.00 | 1,626.00 | 1,560.00 | 1,616.00 | 1,616.00 | 4.06% | 45,400 |
| Jul 22, 2025 | 1,542.00 | 1,580.00 | 1,540.00 | 1,553.00 | 1,553.00 | 0.45% | 37,400 |
| Jul 18, 2025 | 1,602.00 | 1,602.00 | 1,533.00 | 1,546.00 | 1,546.00 | -3.38% | 57,100 |
| Jul 17, 2025 | 1,574.00 | 1,640.00 | 1,563.00 | 1,600.00 | 1,600.00 | 0.57% | 35,500 |
| Jul 16, 2025 | 1,575.00 | 1,608.00 | 1,531.00 | 1,591.00 | 1,591.00 | 0.25% | 42,900 |
| Jul 15, 2025 | 1,635.00 | 1,635.00 | 1,575.00 | 1,587.00 | 1,587.00 | -3.00% | 58,900 |
| Jul 14, 2025 | 1,623.00 | 1,648.00 | 1,608.00 | 1,636.00 | 1,636.00 | 0.86% | 32,500 |
| Jul 11, 2025 | 1,650.00 | 1,689.00 | 1,613.00 | 1,622.00 | 1,622.00 | -1.46% | 82,000 |
| Jul 10, 2025 | 1,661.00 | 1,677.00 | 1,600.00 | 1,646.00 | 1,646.00 | -0.06% | 74,700 |
| Jul 9, 2025 | 1,622.00 | 1,660.00 | 1,601.00 | 1,647.00 | 1,647.00 | 1.54% | 68,400 |
| Jul 8, 2025 | 1,550.00 | 1,623.00 | 1,550.00 | 1,622.00 | 1,622.00 | 6.29% | 81,700 |