AVIX,Inc. (TYO:7836)
Japan · Delayed Price · Currency is JPY 80.00
+2.00 (2.56%)
Jun 4, 2026, 3:30 PM JST
AVIX,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | - | 1.28% | 137,000 |
| 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 |
| May 21, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 167,200 |
| May 20, 2026 | 85.00 | 85.00 | 80.00 | 83.00 | 83.00 | -2.35% | 635,000 |
| May 19, 2026 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2.41% | 101,800 |
| May 18, 2026 | 87.00 | 88.00 | 83.00 | 83.00 | 83.00 | -5.68% | 512,500 |
| May 15, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 369,700 |
| May 14, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 123,400 |
| May 13, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | 101,100 |
| May 12, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 185,400 |
| May 11, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 86,400 |
| May 8, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 58,500 |
| May 7, 2026 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 108,100 |
| May 1, 2026 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 88,000 |
| Apr 30, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 84,900 |
| Apr 28, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 72,200 |
| Apr 27, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 65,000 |
| Apr 24, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 81,700 |
| Apr 23, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 91,300 |
| Apr 22, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 70,600 |
| Apr 21, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 39,500 |
| Apr 20, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 29,900 |
| Apr 17, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 61,500 |
| Apr 16, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 81,000 |
| Apr 15, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 99,600 |
| Apr 14, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 76,400 |
| Apr 13, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 33,600 |
| Apr 10, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 98,100 |
| Apr 9, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -2.25% | 126,000 |
| Apr 8, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 72,400 |
| Apr 7, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 66,800 |
| Apr 6, 2026 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 3.53% | 390,800 |
| Apr 3, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 65,100 |
| Apr 2, 2026 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 100,200 |
| Apr 1, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 85,600 |
| Mar 31, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 67,600 |
| Mar 30, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 141,900 |
| 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 |