AVILEN Inc. (TYO:5591)
Japan · Delayed Price · Currency is JPY 810.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
AVILEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 805.00 | 811.00 | 785.00 | 810.00 | 810.00 | - | 31,000 |
| May 27, 2026 | 815.00 | 819.00 | 790.00 | 810.00 | 810.00 | 0.37% | 32,400 |
| May 26, 2026 | 782.00 | 818.00 | 774.00 | 807.00 | 807.00 | 1.77% | 37,600 |
| May 25, 2026 | 815.00 | 815.00 | 775.00 | 793.00 | 793.00 | -2.70% | 92,800 |
| May 22, 2026 | 792.00 | 829.00 | 792.00 | 815.00 | 815.00 | 2.90% | 61,400 |
| May 21, 2026 | 791.00 | 820.00 | 783.00 | 792.00 | 792.00 | 0.64% | 50,800 |
| May 20, 2026 | 862.00 | 862.00 | 770.00 | 787.00 | 787.00 | -8.49% | 150,500 |
| May 19, 2026 | 828.00 | 863.00 | 820.00 | 860.00 | 860.00 | 5.13% | 86,400 |
| May 18, 2026 | 865.00 | 888.00 | 816.00 | 818.00 | 818.00 | -18.20% | 153,800 |
| May 15, 2026 | 1,022.00 | 1,042.00 | 981.00 | 1,000.00 | 1,000.00 | -2.15% | 58,600 |
| May 14, 2026 | 1,080.00 | 1,080.00 | 1,021.00 | 1,022.00 | 1,022.00 | -5.55% | 48,300 |
| May 13, 2026 | 1,085.00 | 1,097.00 | 1,067.00 | 1,082.00 | 1,082.00 | -0.37% | 25,900 |
| May 12, 2026 | 1,143.00 | 1,144.00 | 1,086.00 | 1,086.00 | 1,086.00 | -5.15% | 52,900 |
| May 11, 2026 | 1,127.00 | 1,166.00 | 1,110.00 | 1,145.00 | 1,145.00 | 3.34% | 72,400 |
| May 8, 2026 | 1,047.00 | 1,130.00 | 1,032.00 | 1,108.00 | 1,108.00 | 5.83% | 87,200 |
| May 7, 2026 | 995.00 | 1,054.00 | 995.00 | 1,047.00 | 1,047.00 | 5.44% | 79,000 |
| May 1, 2026 | 1,010.00 | 1,016.00 | 992.00 | 993.00 | 993.00 | -1.78% | 27,300 |
| Apr 30, 2026 | 1,004.00 | 1,015.00 | 988.00 | 1,011.00 | 1,011.00 | -1.65% | 47,900 |
| Apr 28, 2026 | 943.00 | 1,030.00 | 937.00 | 1,028.00 | 1,028.00 | 9.13% | 84,100 |
| Apr 27, 2026 | 950.00 | 952.00 | 937.00 | 942.00 | 942.00 | -0.11% | 24,300 |
| Apr 24, 2026 | 952.00 | 962.00 | 942.00 | 943.00 | 943.00 | -1.26% | 49,800 |
| Apr 23, 2026 | 1,003.00 | 1,006.00 | 948.00 | 955.00 | 955.00 | -3.34% | 62,800 |
| Apr 22, 2026 | 989.00 | 991.00 | 982.00 | 988.00 | 988.00 | -0.10% | 17,400 |
| Apr 21, 2026 | 1,012.00 | 1,012.00 | 984.00 | 989.00 | 989.00 | -2.08% | 21,700 |
| Apr 20, 2026 | 999.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 2.02% | 35,400 |
| Apr 17, 2026 | 987.00 | 1,001.00 | 980.00 | 990.00 | 990.00 | 0.41% | 22,600 |
| Apr 16, 2026 | 987.00 | 1,000.00 | 982.00 | 986.00 | 986.00 | 0.72% | 27,700 |
| Apr 15, 2026 | 958.00 | 990.00 | 958.00 | 979.00 | 979.00 | 1.66% | 45,500 |
| Apr 14, 2026 | 955.00 | 968.00 | 946.00 | 963.00 | 963.00 | 2.01% | 34,300 |
| Apr 13, 2026 | 933.00 | 950.00 | 927.00 | 944.00 | 944.00 | 0.53% | 16,700 |
| Apr 10, 2026 | 948.00 | 958.00 | 935.00 | 939.00 | 939.00 | -1.05% | 16,000 |
| Apr 9, 2026 | 993.00 | 993.00 | 946.00 | 949.00 | 949.00 | -4.43% | 49,700 |
| Apr 8, 2026 | 978.00 | 994.00 | 973.00 | 993.00 | 993.00 | 3.12% | 26,900 |
| Apr 7, 2026 | 964.00 | 984.00 | 954.00 | 963.00 | 963.00 | - | 21,100 |
| Apr 6, 2026 | 980.00 | 981.00 | 950.00 | 963.00 | 963.00 | -0.93% | 19,000 |
| Apr 3, 2026 | 976.00 | 987.00 | 967.00 | 972.00 | 972.00 | 0.62% | 8,300 |
| Apr 2, 2026 | 988.00 | 1,003.00 | 954.00 | 966.00 | 966.00 | -2.72% | 22,500 |
| Apr 1, 2026 | 980.00 | 997.00 | 966.00 | 993.00 | 993.00 | 2.69% | 15,100 |
| Mar 31, 2026 | 954.00 | 981.00 | 951.00 | 967.00 | 967.00 | -0.21% | 22,400 |
| Mar 30, 2026 | 985.00 | 985.00 | 947.00 | 969.00 | 969.00 | -1.92% | 32,000 |
| Mar 27, 2026 | 976.00 | 992.00 | 958.00 | 988.00 | 988.00 | 2.81% | 17,000 |
| Mar 26, 2026 | 998.00 | 998.00 | 952.00 | 961.00 | 961.00 | -2.24% | 20,200 |
| Mar 25, 2026 | 977.00 | 1,000.00 | 977.00 | 983.00 | 983.00 | 1.34% | 27,300 |
| Mar 24, 2026 | 936.00 | 970.00 | 936.00 | 970.00 | 970.00 | 4.53% | 29,000 |
| Mar 23, 2026 | 935.00 | 941.00 | 910.00 | 928.00 | 928.00 | -3.83% | 47,000 |
| Mar 19, 2026 | 1,001.00 | 1,009.00 | 965.00 | 965.00 | 965.00 | -6.13% | 85,300 |
| Mar 18, 2026 | 1,019.00 | 1,045.00 | 1,019.00 | 1,028.00 | 1,028.00 | 0.88% | 25,600 |
| Mar 17, 2026 | 1,017.00 | 1,027.00 | 1,011.00 | 1,019.00 | 1,019.00 | 0.89% | 19,500 |
| Mar 16, 2026 | 1,003.00 | 1,023.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.79% | 11,100 |
| Mar 13, 2026 | 996.00 | 1,018.00 | 996.00 | 1,018.00 | 1,018.00 | 0.99% | 10,500 |