AVIX,Inc. (TYO:7836)
Japan · Delayed Price · Currency is JPY 80.00
-1.00 (-1.23%)
Jul 31, 2026, 3:30 PM JST
AVIX,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 12,300 |
| Jun 30, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 20,000 |
| Jun 29, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 52,200 |
| Jun 26, 2026 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 119,800 |
| Jun 25, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 60,100 |
| Jun 24, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 73,600 |
| Jun 23, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 79,300 |
| Jun 22, 2026 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | 3.80% | 91,300 |
| Jun 19, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 28,300 |
| Jun 18, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 69,200 |
| Jun 17, 2026 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 2.60% | 94,300 |
| Jun 16, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 114,100 |
| Jun 15, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 24,600 |
| Jun 12, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 76,300 |
| Jun 11, 2026 | 77.00 | 79.00 | 75.00 | 79.00 | 79.00 | 2.60% | 135,900 |
| Jun 10, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 133,900 |
| Jun 9, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 65,900 |
| Jun 8, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -3.70% | 172,600 |
| Jun 5, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 22,000 |
| Jun 4, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 180,100 |
| Jun 3, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | -1.27% | 147,400 |
| Jun 2, 2026 | 78.00 | 79.00 | 76.00 | 79.00 | 79.00 | 1.28% | 203,000 |
| Jun 1, 2026 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -4.88% | 190,300 |
| May 29, 2026 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | 3.80% | 256,500 |
| May 28, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 315,500 |
| May 27, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 88,600 |
| May 26, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 240,000 |
| May 25, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 182,400 |
| May 22, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 109,700 |