AVIX,Inc. (TYO:7836)
Japan · Delayed Price · Currency is JPY 72.00
+1.00 (1.41%)
Nov 12, 2026, 3:30 PM JST
AVIX,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 70.00 | 72.00 | 69.00 | 72.00 | 72.00 | 1.41% | 119,500 |
| Nov 11, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 61,400 |
| Nov 10, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 60,100 |
| Nov 9, 2026 | 67.00 | 73.00 | 67.00 | 71.00 | 71.00 | 4.41% | 173,600 |
| Nov 6, 2026 | 65.00 | 68.00 | 63.00 | 68.00 | 68.00 | -2.86% | 283,900 |
| Nov 5, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 99,800 |
| Nov 4, 2026 | 72.00 | 72.00 | 69.00 | 72.00 | 72.00 | - | 234,500 |
| Nov 2, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 19,400 |
| Oct 30, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 43,500 |
| Oct 29, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 35,900 |
| Oct 28, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 27,200 |
| Oct 27, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 65,500 |
| Oct 26, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 75,900 |
| Oct 23, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 85,000 |
| Oct 22, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 81,700 |
| Oct 21, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 35,600 |
| Oct 20, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 86,400 |
| Oct 19, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 31,200 |
| Oct 16, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 26,000 |
| Oct 15, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 50,600 |
| Oct 14, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 66,300 |
| Oct 13, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 26,200 |
| Oct 9, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 63,800 |
| Oct 8, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 95,200 |
| Oct 7, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 29,500 |
| Oct 6, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 42,100 |
| Oct 5, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 85,000 |
| Oct 2, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 40,000 |
| Oct 1, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 43,600 |
| Sep 30, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 49,100 |
| Sep 29, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 17,000 |
| Sep 28, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 84,700 |
| Sep 25, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 16,900 |
| Sep 24, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 91,500 |
| Sep 18, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 38,900 |
| Sep 17, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 115,300 |
| Sep 16, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 283,500 |
| Sep 15, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 107,300 |
| Sep 14, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 11,900 |
| 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 |