AVILEN Inc. (TYO:5591)
Japan · Delayed Price · Currency is JPY 1,288.00
+23.00 (1.82%)
Oct 31, 2025, 3:30 PM JST
AVILEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,274.00 | 1,300.00 | 1,267.00 | 1,288.00 | 1,288.00 | 1.82% | 19,700 |
| Oct 30, 2025 | 1,253.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.24% | 38,100 |
| Oct 29, 2025 | 1,301.00 | 1,310.00 | 1,262.00 | 1,262.00 | 1,262.00 | -3.66% | 58,000 |
| Oct 28, 2025 | 1,347.00 | 1,347.00 | 1,308.00 | 1,310.00 | 1,310.00 | -3.53% | 23,700 |
| Oct 27, 2025 | 1,355.00 | 1,379.00 | 1,345.00 | 1,358.00 | 1,358.00 | 0.59% | 20,200 |
| Oct 24, 2025 | 1,376.00 | 1,376.00 | 1,347.00 | 1,350.00 | 1,350.00 | -0.44% | 28,200 |
| Oct 23, 2025 | 1,375.00 | 1,395.00 | 1,356.00 | 1,356.00 | 1,356.00 | -3.21% | 21,100 |
| Oct 22, 2025 | 1,388.00 | 1,407.00 | 1,363.00 | 1,401.00 | 1,401.00 | 1.60% | 22,500 |
| Oct 21, 2025 | 1,367.00 | 1,389.00 | 1,347.00 | 1,379.00 | 1,379.00 | 0.88% | 38,200 |
| Oct 20, 2025 | 1,311.00 | 1,371.00 | 1,311.00 | 1,367.00 | 1,367.00 | 5.40% | 32,400 |
| Oct 17, 2025 | 1,321.00 | 1,321.00 | 1,290.00 | 1,297.00 | 1,297.00 | -1.82% | 39,500 |
| Oct 16, 2025 | 1,345.00 | 1,346.00 | 1,310.00 | 1,321.00 | 1,321.00 | -1.78% | 46,500 |
| Oct 15, 2025 | 1,302.00 | 1,355.00 | 1,302.00 | 1,345.00 | 1,345.00 | 4.10% | 26,100 |
| Oct 14, 2025 | 1,340.00 | 1,351.00 | 1,286.00 | 1,292.00 | 1,292.00 | -5.35% | 59,600 |
| Oct 10, 2025 | 1,400.00 | 1,408.00 | 1,365.00 | 1,365.00 | 1,365.00 | -4.55% | 35,700 |
| Oct 9, 2025 | 1,409.00 | 1,439.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.49% | 39,600 |
| Oct 8, 2025 | 1,408.00 | 1,430.00 | 1,389.00 | 1,409.00 | 1,409.00 | 0.07% | 24,100 |
| Oct 7, 2025 | 1,435.00 | 1,436.00 | 1,397.00 | 1,408.00 | 1,408.00 | -0.49% | 27,700 |
| Oct 6, 2025 | 1,429.00 | 1,434.00 | 1,406.00 | 1,415.00 | 1,415.00 | 2.61% | 36,700 |
| Oct 3, 2025 | 1,337.00 | 1,389.00 | 1,337.00 | 1,379.00 | 1,379.00 | 2.99% | 20,300 |
| Oct 2, 2025 | 1,377.00 | 1,391.00 | 1,335.00 | 1,339.00 | 1,339.00 | -2.41% | 48,300 |
| Oct 1, 2025 | 1,470.00 | 1,470.00 | 1,372.00 | 1,372.00 | 1,372.00 | -7.92% | 78,400 |
| Sep 30, 2025 | 1,464.00 | 1,499.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2.34% | 27,100 |
| Sep 29, 2025 | 1,483.00 | 1,483.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.15% | 18,000 |
| Sep 26, 2025 | 1,450.00 | 1,479.00 | 1,447.00 | 1,473.00 | 1,473.00 | 1.38% | 12,600 |
| Sep 25, 2025 | 1,488.00 | 1,488.00 | 1,446.00 | 1,453.00 | 1,453.00 | -1.62% | 18,500 |
| Sep 24, 2025 | 1,506.00 | 1,510.00 | 1,474.00 | 1,477.00 | 1,477.00 | -0.54% | 30,000 |
| Sep 22, 2025 | 1,486.00 | 1,502.00 | 1,479.00 | 1,485.00 | 1,485.00 | 1.85% | 30,500 |
| Sep 19, 2025 | 1,482.00 | 1,482.00 | 1,426.00 | 1,458.00 | 1,458.00 | -0.21% | 26,900 |
| Sep 18, 2025 | 1,486.00 | 1,486.00 | 1,451.00 | 1,461.00 | 1,461.00 | 0.07% | 28,900 |
| 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% | 25,700 |
| 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 |