AVILEN Inc. (TYO:5591)
Japan · Delayed Price · Currency is JPY 790.00
+8.00 (1.02%)
Jul 30, 2026, 3:30 PM JST
AVILEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 796.00 | 796.00 | 765.00 | 782.00 | 782.00 | 0.13% | 11,300 |
| Jul 28, 2026 | 813.00 | 813.00 | 779.00 | 781.00 | 781.00 | -2.86% | 26,300 |
| Jul 27, 2026 | 792.00 | 812.00 | 783.00 | 804.00 | 804.00 | 3.47% | 31,100 |
| Jul 24, 2026 | 800.00 | 800.00 | 773.00 | 777.00 | 777.00 | -3.84% | 27,300 |
| Jul 23, 2026 | 800.00 | 809.00 | 796.00 | 808.00 | 808.00 | 1.25% | 11,400 |
| Jul 22, 2026 | 815.00 | 815.00 | 798.00 | 798.00 | 798.00 | -2.33% | 10,400 |
| Jul 21, 2026 | 809.00 | 824.00 | 809.00 | 817.00 | 817.00 | 1.24% | 11,100 |
| Jul 17, 2026 | 830.00 | 830.00 | 795.00 | 807.00 | 807.00 | -3.58% | 29,900 |
| Jul 16, 2026 | 846.00 | 848.00 | 821.00 | 837.00 | 837.00 | -1.30% | 27,900 |
| Jul 15, 2026 | 831.00 | 852.00 | 824.00 | 848.00 | 848.00 | 1.44% | 27,400 |
| Jul 14, 2026 | 830.00 | 840.00 | 825.00 | 836.00 | 836.00 | 0.72% | 13,800 |
| Jul 13, 2026 | 858.00 | 864.00 | 819.00 | 830.00 | 830.00 | -1.66% | 26,200 |
| Jul 10, 2026 | 813.00 | 848.00 | 813.00 | 844.00 | 844.00 | 4.98% | 33,400 |
| Jul 9, 2026 | 813.00 | 815.00 | 793.00 | 804.00 | 804.00 | 0.75% | 16,500 |
| Jul 8, 2026 | 814.00 | 814.00 | 790.00 | 798.00 | 798.00 | -1.97% | 21,600 |
| Jul 7, 2026 | 812.00 | 824.00 | 801.00 | 814.00 | 814.00 | 0.25% | 14,600 |
| Jul 6, 2026 | 798.00 | 835.00 | 790.00 | 812.00 | 812.00 | 2.78% | 40,600 |
| Jul 3, 2026 | 773.00 | 794.00 | 755.00 | 790.00 | 790.00 | 2.73% | 51,200 |
| Jul 2, 2026 | 730.00 | 772.00 | 716.00 | 769.00 | 769.00 | 5.34% | 52,300 |
| Jul 1, 2026 | 744.00 | 744.00 | 723.00 | 730.00 | 730.00 | -0.54% | 25,900 |
| Jun 30, 2026 | 744.00 | 744.00 | 702.00 | 734.00 | 734.00 | 2.23% | 25,500 |
| Jun 29, 2026 | 710.00 | 739.00 | 706.00 | 718.00 | 718.00 | 2.57% | 29,900 |
| Jun 26, 2026 | 728.00 | 728.00 | 699.00 | 700.00 | 700.00 | -3.85% | 45,200 |
| Jun 25, 2026 | 725.00 | 736.00 | 715.00 | 728.00 | 728.00 | 0.41% | 37,000 |
| Jun 24, 2026 | 736.00 | 751.00 | 717.00 | 725.00 | 725.00 | -2.55% | 21,700 |
| Jun 23, 2026 | 767.00 | 767.00 | 737.00 | 744.00 | 744.00 | -3.00% | 23,100 |
| Jun 22, 2026 | 726.00 | 773.00 | 725.00 | 767.00 | 767.00 | 5.65% | 61,600 |
| Jun 19, 2026 | 751.00 | 751.00 | 712.00 | 726.00 | 726.00 | -1.36% | 33,500 |
| Jun 18, 2026 | 733.00 | 752.00 | 725.00 | 736.00 | 736.00 | 0.68% | 37,700 |
| Jun 17, 2026 | 695.00 | 740.00 | 695.00 | 731.00 | 731.00 | 5.79% | 36,000 |
| Jun 16, 2026 | 693.00 | 704.00 | 678.00 | 691.00 | 691.00 | 0.14% | 31,400 |
| Jun 15, 2026 | 717.00 | 729.00 | 685.00 | 690.00 | 690.00 | -2.27% | 54,100 |
| Jun 12, 2026 | 718.00 | 720.00 | 704.00 | 706.00 | 706.00 | 0.43% | 25,900 |
| Jun 11, 2026 | 719.00 | 722.00 | 684.00 | 703.00 | 703.00 | -2.50% | 65,600 |
| Jun 10, 2026 | 757.00 | 757.00 | 717.00 | 721.00 | 721.00 | -3.99% | 40,600 |
| Jun 9, 2026 | 757.00 | 769.00 | 739.00 | 751.00 | 751.00 | -0.92% | 32,500 |
| Jun 8, 2026 | 757.00 | 772.00 | 744.00 | 758.00 | 758.00 | -3.68% | 60,500 |
| Jun 5, 2026 | 773.00 | 808.00 | 767.00 | 787.00 | 787.00 | 2.74% | 46,700 |
| Jun 4, 2026 | 776.00 | 779.00 | 756.00 | 766.00 | 766.00 | -2.92% | 62,600 |
| Jun 3, 2026 | 808.00 | 813.00 | 775.00 | 789.00 | 789.00 | -3.43% | 63,900 |
| Jun 2, 2026 | 812.00 | 831.00 | 788.00 | 817.00 | 817.00 | 0.62% | 32,300 |
| Jun 1, 2026 | 810.00 | 832.00 | 799.00 | 812.00 | 812.00 | -0.12% | 37,100 |
| May 29, 2026 | 820.00 | 842.00 | 813.00 | 813.00 | 813.00 | 0.37% | 54,800 |
| 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 |