AVIX,Inc. (TYO:7836)
Japan · Delayed Price · Currency is JPY 85.00
-1.00 (-1.16%)
Mar 27, 2026, 3:30 PM JST
AVIX,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 157,600 |
| Mar 26, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 149,200 |
| Mar 25, 2026 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 134,900 |
| Mar 24, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 2.41% | 187,100 |
| Mar 23, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 552,500 |
| Mar 19, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -2.25% | 391,600 |
| Mar 18, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 234,400 |
| Mar 17, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 516,900 |
| Mar 16, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 435,600 |
| Mar 13, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 545,800 |
| Mar 12, 2026 | 96.00 | 97.00 | 88.00 | 89.00 | 89.00 | -9.18% | 1,911,200 |
| Mar 11, 2026 | 98.00 | 105.00 | 96.00 | 98.00 | 98.00 | 1.03% | 2,707,900 |
| Mar 10, 2026 | 92.00 | 97.00 | 91.00 | 97.00 | 97.00 | 6.59% | 1,369,700 |
| Mar 9, 2026 | 86.00 | 92.00 | 84.00 | 91.00 | 91.00 | 1.11% | 1,654,000 |
| Mar 6, 2026 | 90.00 | 102.00 | 87.00 | 90.00 | 90.00 | 5.88% | 7,832,100 |
| Mar 5, 2026 | 85.00 | 88.00 | 84.00 | 85.00 | 85.00 | 3.66% | 1,153,400 |
| Mar 4, 2026 | 85.00 | 109.00 | 80.00 | 82.00 | 82.00 | -11.83% | 8,859,100 |
| Mar 3, 2026 | 87.00 | 100.00 | 85.00 | 93.00 | 93.00 | 8.14% | 1,421,200 |
| Mar 2, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -4.44% | 106,200 |
| Feb 27, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.45% | 61,300 |
| Feb 26, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 57,500 |
| Feb 25, 2026 | 85.00 | 91.00 | 85.00 | 89.00 | 89.00 | 4.71% | 262,400 |
| Feb 24, 2026 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 112,500 |
| Feb 20, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 97,600 |
| Feb 19, 2026 | 84.00 | 90.00 | 84.00 | 86.00 | 86.00 | 2.38% | 437,400 |
| Feb 18, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 239,100 |
| Feb 17, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 170,400 |
| Feb 16, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -7.53% | 475,200 |
| Feb 13, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 191,800 |
| Feb 12, 2026 | 91.00 | 94.00 | 90.00 | 94.00 | 94.00 | 5.62% | 493,000 |
| Feb 10, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 94,500 |
| Feb 9, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 230,400 |
| Feb 6, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 98,600 |
| Feb 5, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 37,200 |
| Feb 4, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 43,000 |
| Feb 3, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 65,100 |
| Feb 2, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 89,900 |
| Jan 30, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 104,700 |
| Jan 29, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 21,600 |
| Jan 28, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 118,500 |
| Jan 27, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 102,600 |
| Jan 26, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 102,900 |
| Jan 23, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 76,700 |
| Jan 22, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 71,200 |
| Jan 21, 2026 | 92.00 | 92.00 | 88.00 | 91.00 | 91.00 | - | 317,400 |
| Jan 20, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 137,700 |
| Jan 19, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 103,300 |
| Jan 16, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 109,300 |
| Jan 15, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 239,800 |
| Jan 14, 2026 | 89.00 | 94.00 | 89.00 | 93.00 | 93.00 | 4.49% | 278,300 |