AVILEN Inc. (TYO:5591)
Japan · Delayed Price · Currency is JPY 799.00
-21.00 (-2.56%)
Oct 19, 2026, 2:13 PM JST
AVILEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 815.00 | 817.00 | 795.00 | 799.00 | 799.00 | -2.56% | 26,200 |
| Oct 16, 2026 | 800.00 | 824.00 | 800.00 | 820.00 | 820.00 | 2.37% | 20,900 |
| Oct 15, 2026 | 805.00 | 805.00 | 793.00 | 801.00 | 801.00 | -1.84% | 18,500 |
| Oct 14, 2026 | 836.00 | 836.00 | 814.00 | 816.00 | 816.00 | -0.61% | 6,800 |
| Oct 13, 2026 | 834.00 | 837.00 | 820.00 | 821.00 | 821.00 | -0.97% | 15,900 |
| Oct 9, 2026 | 798.00 | 829.00 | 795.00 | 829.00 | 829.00 | 3.62% | 12,900 |
| Oct 8, 2026 | 815.00 | 828.00 | 800.00 | 800.00 | 800.00 | -2.91% | 21,000 |
| Oct 7, 2026 | 827.00 | 834.00 | 807.00 | 824.00 | 824.00 | -0.48% | 29,300 |
| Oct 6, 2026 | 840.00 | 852.00 | 825.00 | 828.00 | 828.00 | -1.78% | 19,900 |
| Oct 5, 2026 | 850.00 | 868.00 | 841.00 | 843.00 | 843.00 | 0.36% | 15,900 |
| Oct 2, 2026 | 834.00 | 852.00 | 831.00 | 840.00 | 840.00 | 0.84% | 15,600 |
| Oct 1, 2026 | 877.00 | 877.00 | 833.00 | 833.00 | 833.00 | -3.36% | 26,600 |
| Sep 30, 2026 | 865.00 | 881.00 | 862.00 | 862.00 | 862.00 | - | 12,400 |
| Sep 29, 2026 | 887.00 | 887.00 | 862.00 | 862.00 | 862.00 | -1.93% | 10,900 |
| Sep 28, 2026 | 886.00 | 889.00 | 875.00 | 879.00 | 879.00 | -0.68% | 14,000 |
| Sep 25, 2026 | 918.00 | 918.00 | 885.00 | 885.00 | 885.00 | -3.17% | 23,200 |
| Sep 24, 2026 | 886.00 | 925.00 | 880.00 | 914.00 | 914.00 | 4.94% | 35,100 |
| Sep 18, 2026 | 858.00 | 885.00 | 858.00 | 871.00 | 871.00 | 1.63% | 9,700 |
| Sep 17, 2026 | 869.00 | 882.00 | 857.00 | 857.00 | 857.00 | -1.72% | 14,500 |
| Sep 16, 2026 | 885.00 | 888.00 | 857.00 | 872.00 | 872.00 | 0.23% | 17,100 |
| Sep 15, 2026 | 862.00 | 871.00 | 854.00 | 870.00 | 870.00 | 0.12% | 5,500 |
| Sep 14, 2026 | 850.00 | 874.00 | 845.00 | 869.00 | 869.00 | 2.00% | 20,800 |
| Sep 11, 2026 | 858.00 | 862.00 | 846.00 | 852.00 | 852.00 | -2.63% | 8,200 |
| Sep 10, 2026 | 863.00 | 876.00 | 853.00 | 875.00 | 875.00 | -0.34% | 17,200 |
| Sep 9, 2026 | 876.00 | 878.00 | 858.00 | 878.00 | 878.00 | -1.01% | 18,600 |
| Sep 8, 2026 | 888.00 | 896.00 | 872.00 | 887.00 | 887.00 | -0.11% | 17,600 |
| Sep 7, 2026 | 900.00 | 900.00 | 881.00 | 888.00 | 888.00 | -0.78% | 16,100 |
| Sep 4, 2026 | 854.00 | 906.00 | 854.00 | 895.00 | 895.00 | 2.99% | 29,100 |
| Sep 3, 2026 | 845.00 | 887.00 | 845.00 | 869.00 | 869.00 | 2.84% | 17,100 |
| Sep 2, 2026 | 878.00 | 878.00 | 845.00 | 845.00 | 845.00 | -3.76% | 16,000 |
| Sep 1, 2026 | 907.00 | 908.00 | 872.00 | 878.00 | 878.00 | -2.44% | 23,500 |
| Aug 31, 2026 | 875.00 | 906.00 | 862.00 | 900.00 | 900.00 | 4.65% | 40,300 |
| Aug 28, 2026 | 867.00 | 889.00 | 860.00 | 860.00 | 860.00 | 0.94% | 37,100 |
| Aug 27, 2026 | 863.00 | 873.00 | 850.00 | 852.00 | 852.00 | 0.24% | 10,900 |
| Aug 26, 2026 | 856.00 | 866.00 | 850.00 | 850.00 | 850.00 | -1.16% | 13,000 |
| Aug 25, 2026 | 866.00 | 870.00 | 843.00 | 860.00 | 860.00 | 0.58% | 20,800 |
| Aug 24, 2026 | 844.00 | 894.00 | 843.00 | 855.00 | 855.00 | -0.47% | 58,400 |
| Aug 21, 2026 | 836.00 | 862.00 | 829.00 | 859.00 | 859.00 | 2.75% | 27,400 |
| Aug 20, 2026 | 803.00 | 836.00 | 802.00 | 836.00 | 836.00 | 4.11% | 16,500 |
| Aug 19, 2026 | 808.00 | 811.00 | 782.00 | 803.00 | 803.00 | -1.59% | 36,400 |
| Aug 18, 2026 | 843.00 | 843.00 | 802.00 | 816.00 | 816.00 | -2.63% | 23,000 |
| Aug 17, 2026 | 845.00 | 860.00 | 825.00 | 838.00 | 838.00 | 4.75% | 47,000 |
| Aug 14, 2026 | 784.00 | 818.00 | 784.00 | 800.00 | 800.00 | 1.91% | 29,400 |
| Aug 13, 2026 | 804.00 | 805.00 | 781.00 | 785.00 | 785.00 | -1.88% | 14,700 |
| Aug 12, 2026 | 797.00 | 807.00 | 793.00 | 800.00 | 800.00 | 1.27% | 8,700 |
| Aug 10, 2026 | 791.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.13% | 9,100 |
| Aug 7, 2026 | 825.00 | 825.00 | 786.00 | 799.00 | 799.00 | -1.36% | 13,900 |
| Aug 6, 2026 | 817.00 | 825.00 | 810.00 | 810.00 | 810.00 | -0.86% | 9,400 |
| Aug 5, 2026 | 807.00 | 831.00 | 807.00 | 817.00 | 817.00 | 0.74% | 7,100 |
| Aug 4, 2026 | 794.00 | 817.00 | 794.00 | 811.00 | 811.00 | 0.87% | 6,700 |