AVILEN Inc. (TYO:5591)
Japan · Delayed Price · Currency is JPY 1,326.00
-9.00 (-0.67%)
Dec 30, 2025, 3:30 PM JST
AVILEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,330.00 | 1,330.00 | 1,286.00 | 1,326.00 | 1,326.00 | -0.67% | 48,900 |
| Dec 29, 2025 | 1,345.00 | 1,361.00 | 1,306.00 | 1,335.00 | 1,335.00 | 3.89% | 58,200 |
| Dec 26, 2025 | 1,342.00 | 1,343.00 | 1,278.00 | 1,285.00 | 1,285.00 | -3.89% | 61,900 |
| Dec 25, 2025 | 1,327.00 | 1,359.00 | 1,320.00 | 1,337.00 | 1,337.00 | 0.75% | 39,800 |
| Dec 24, 2025 | 1,313.00 | 1,340.00 | 1,301.00 | 1,327.00 | 1,327.00 | 0.08% | 39,700 |
| Dec 23, 2025 | 1,255.00 | 1,326.00 | 1,255.00 | 1,326.00 | 1,326.00 | 5.66% | 60,700 |
| Dec 22, 2025 | 1,239.00 | 1,255.00 | 1,221.00 | 1,255.00 | 1,255.00 | 2.87% | 49,000 |
| Dec 19, 2025 | 1,230.00 | 1,240.00 | 1,214.00 | 1,220.00 | 1,220.00 | - | 19,600 |
| Dec 18, 2025 | 1,198.00 | 1,240.00 | 1,191.00 | 1,220.00 | 1,220.00 | -0.49% | 31,400 |
| Dec 17, 2025 | 1,232.00 | 1,270.00 | 1,216.00 | 1,226.00 | 1,226.00 | 1.49% | 58,300 |
| Dec 16, 2025 | 1,248.00 | 1,252.00 | 1,198.00 | 1,208.00 | 1,208.00 | -4.28% | 97,000 |
| Dec 15, 2025 | 1,199.00 | 1,470.00 | 1,197.00 | 1,262.00 | 1,262.00 | 5.78% | 1,018,800 |
| Dec 12, 2025 | 1,220.00 | 1,235.00 | 1,189.00 | 1,193.00 | 1,193.00 | 0.25% | 35,400 |
| Dec 11, 2025 | 1,241.00 | 1,241.00 | 1,189.00 | 1,190.00 | 1,190.00 | -4.42% | 21,900 |
| Dec 10, 2025 | 1,188.00 | 1,245.00 | 1,188.00 | 1,245.00 | 1,245.00 | 4.80% | 57,200 |
| Dec 9, 2025 | 1,208.00 | 1,213.00 | 1,185.00 | 1,188.00 | 1,188.00 | -2.30% | 17,500 |
| Dec 8, 2025 | 1,194.00 | 1,218.00 | 1,194.00 | 1,216.00 | 1,216.00 | 1.76% | 19,100 |
| Dec 5, 2025 | 1,195.00 | 1,212.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.75% | 21,600 |
| Dec 4, 2025 | 1,202.00 | 1,228.00 | 1,196.00 | 1,204.00 | 1,204.00 | -2.27% | 27,900 |
| Dec 3, 2025 | 1,199.00 | 1,247.00 | 1,185.00 | 1,232.00 | 1,232.00 | 4.32% | 84,700 |
| Dec 2, 2025 | 1,225.00 | 1,230.00 | 1,180.00 | 1,181.00 | 1,181.00 | -3.98% | 38,300 |
| Dec 1, 2025 | 1,267.00 | 1,269.00 | 1,217.00 | 1,230.00 | 1,230.00 | -0.57% | 29,300 |
| Nov 28, 2025 | 1,273.00 | 1,277.00 | 1,236.00 | 1,237.00 | 1,237.00 | -2.83% | 23,900 |
| Nov 27, 2025 | 1,232.00 | 1,278.00 | 1,232.00 | 1,273.00 | 1,273.00 | 2.25% | 36,100 |
| Nov 26, 2025 | 1,228.00 | 1,245.00 | 1,221.00 | 1,245.00 | 1,245.00 | 1.38% | 24,600 |
| Nov 25, 2025 | 1,258.00 | 1,258.00 | 1,198.00 | 1,228.00 | 1,228.00 | -2.31% | 34,700 |
| Nov 21, 2025 | 1,200.00 | 1,257.00 | 1,199.00 | 1,257.00 | 1,257.00 | 2.61% | 26,400 |
| Nov 20, 2025 | 1,234.00 | 1,247.00 | 1,218.00 | 1,225.00 | 1,225.00 | 1.24% | 15,900 |
| Nov 19, 2025 | 1,221.00 | 1,254.00 | 1,189.00 | 1,210.00 | 1,210.00 | -1.94% | 52,900 |
| Nov 18, 2025 | 1,262.00 | 1,263.00 | 1,221.00 | 1,234.00 | 1,234.00 | -2.14% | 84,200 |
| Nov 17, 2025 | 1,280.00 | 1,299.00 | 1,228.00 | 1,261.00 | 1,261.00 | -8.56% | 118,800 |
| Nov 14, 2025 | 1,350.00 | 1,396.00 | 1,318.00 | 1,379.00 | 1,379.00 | 2.07% | 111,900 |
| Nov 13, 2025 | 1,380.00 | 1,386.00 | 1,331.00 | 1,351.00 | 1,351.00 | -1.46% | 33,300 |
| Nov 12, 2025 | 1,314.00 | 1,371.00 | 1,314.00 | 1,371.00 | 1,371.00 | 4.66% | 22,700 |
| Nov 11, 2025 | 1,301.00 | 1,316.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.69% | 12,500 |
| Nov 10, 2025 | 1,321.00 | 1,321.00 | 1,287.00 | 1,301.00 | 1,301.00 | 0.77% | 13,700 |
| Nov 7, 2025 | 1,287.00 | 1,300.00 | 1,281.00 | 1,291.00 | 1,291.00 | -0.69% | 13,800 |
| Nov 6, 2025 | 1,295.00 | 1,322.00 | 1,289.00 | 1,300.00 | 1,300.00 | 0.93% | 23,600 |
| Nov 5, 2025 | 1,276.00 | 1,292.00 | 1,238.00 | 1,288.00 | 1,288.00 | -0.08% | 23,500 |
| Nov 4, 2025 | 1,300.00 | 1,314.00 | 1,270.00 | 1,289.00 | 1,289.00 | 0.08% | 23,500 |
| 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 |