AVIX,Inc. (TYO:7836)
Japan · Delayed Price · Currency is JPY 89.00
-1.00 (-1.11%)
Jan 23, 2026, 3:30 PM JST
AVIX,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 109,700 |
| Jan 9, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 144,400 |
| Jan 8, 2026 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 4.55% | 236,600 |
| Jan 7, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 116,000 |
| Jan 6, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 96,800 |
| Jan 5, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 94,300 |
| Dec 30, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 43,100 |
| Dec 29, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 143,700 |
| Dec 26, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 206,100 |
| Dec 25, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 109,900 |
| Dec 24, 2025 | 87.00 | 88.00 | 84.00 | 84.00 | 84.00 | -2.33% | 193,400 |
| Dec 23, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 3.61% | 615,900 |
| Dec 22, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 177,400 |
| Dec 19, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 78,700 |
| Dec 18, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 130,200 |
| Dec 17, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 85,900 |
| Dec 16, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 322,400 |
| Dec 15, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.30% | 293,900 |
| Dec 12, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 105,000 |
| Dec 11, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 21,900 |
| Dec 10, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 160,600 |
| Dec 9, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 122,000 |
| Dec 8, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 58,400 |
| Dec 5, 2025 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 145,600 |
| Dec 4, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 90,300 |
| Dec 3, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 236,800 |
| Dec 2, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 55,000 |
| Dec 1, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 92,700 |
| Nov 28, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 129,500 |
| Nov 27, 2025 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 71,300 |
| Nov 26, 2025 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 282,400 |
| Nov 25, 2025 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 109,900 |
| Nov 21, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -2.22% | 190,600 |
| Nov 20, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 117,700 |
| Nov 19, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 142,000 |
| Nov 18, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -2.17% | 364,400 |
| Nov 17, 2025 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 203,500 |
| Nov 14, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 204,400 |
| Nov 13, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 91,900 |
| Nov 12, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 63,100 |
| Nov 11, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 41,800 |
| Nov 10, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 85,100 |