AVILEN Inc. (TYO:5591)
Japan · Delayed Price · Currency is JPY 803.00
-13.00 (-1.59%)
Aug 19, 2026, 3:30 PM JST
AVILEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 808.00 | 811.00 | 783.00 | 792.00 | - | -2.94% | 26,000 |
| 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 |
| Aug 3, 2026 | 800.00 | 807.00 | 787.00 | 804.00 | 804.00 | -0.25% | 10,900 |
| Jul 31, 2026 | 798.00 | 813.00 | 775.00 | 806.00 | 806.00 | 2.03% | 12,900 |
| Jul 30, 2026 | 787.00 | 799.00 | 774.00 | 790.00 | 790.00 | 1.02% | 10,900 |
| 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 |