AVIX,Inc. (TYO:7836)
Japan · Delayed Price · Currency is JPY 75.00
-1.00 (-1.32%)
Sep 11, 2026, 3:25 PM JST
AVIX,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 111,200 |
| Sep 10, 2026 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 93,200 |
| Sep 9, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 53,200 |
| Sep 8, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 11,500 |
| Sep 7, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 32,600 |
| Sep 4, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 33,200 |
| Sep 3, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 41,000 |
| Sep 2, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 21,600 |
| Sep 1, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 22,200 |
| Aug 31, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 22,100 |
| Aug 28, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 66,400 |
| Aug 27, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 17,700 |
| Aug 26, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 31,700 |
| Aug 25, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 52,600 |
| Aug 24, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -2.53% | 111,300 |
| Aug 21, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 11,100 |
| Aug 20, 2026 | 78.00 | 81.00 | 77.00 | 79.00 | 79.00 | 2.60% | 292,400 |
| Aug 19, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -2.53% | 51,200 |
| Aug 18, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 248,000 |
| Aug 17, 2026 | 79.00 | 79.00 | 74.00 | 78.00 | 78.00 | -6.02% | 538,300 |
| Aug 14, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2.47% | 171,200 |
| Aug 13, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 36,100 |
| Aug 12, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 45,400 |
| Aug 10, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 120,300 |
| Aug 7, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 12,400 |
| Aug 6, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 105,900 |
| Aug 5, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 23,400 |
| Aug 4, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 96,600 |
| Aug 3, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 50,100 |
| Jul 31, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 22,100 |
| Jul 30, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 24,800 |
| Jul 29, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 29,900 |
| Jul 28, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 42,800 |
| Jul 27, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 49,200 |
| Jul 24, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 34,700 |
| Jul 23, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 20,600 |
| Jul 22, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 24,600 |
| Jul 21, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 43,600 |
| Jul 17, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | 89,800 |
| Jul 16, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 36,200 |
| Jul 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 26,200 |
| Jul 14, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 45,100 |
| Jul 13, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 103,500 |
| Jul 10, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 43,000 |
| Jul 9, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 16,100 |
| Jul 8, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 11,400 |
| Jul 7, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 63,000 |
| Jul 6, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 51,700 |
| Jul 3, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 67,300 |
| Jul 2, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 161,600 |