AViC Co., Ltd. (TYO:9554)
Japan · Delayed Price · Currency is JPY 1,315.00
-29.00 (-2.16%)
Mar 30, 2026, 3:30 PM JST
AViC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,295.00 | 1,348.00 | 1,295.00 | 1,344.00 | 1,344.00 | 4.11% | 40,100 |
| Mar 26, 2026 | 1,280.00 | 1,292.00 | 1,227.00 | 1,291.00 | 1,291.00 | 0.55% | 100,400 |
| Mar 25, 2026 | 1,235.00 | 1,289.00 | 1,235.00 | 1,284.00 | 1,284.00 | 4.05% | 22,600 |
| Mar 24, 2026 | 1,235.00 | 1,235.00 | 1,201.00 | 1,234.00 | 1,234.00 | 3.70% | 44,000 |
| Mar 23, 2026 | 1,202.00 | 1,224.00 | 1,180.00 | 1,190.00 | 1,190.00 | -5.71% | 63,200 |
| Mar 19, 2026 | 1,301.00 | 1,305.00 | 1,255.00 | 1,262.00 | 1,262.00 | -4.97% | 84,500 |
| Mar 18, 2026 | 1,304.00 | 1,337.00 | 1,300.00 | 1,328.00 | 1,328.00 | 1.92% | 31,800 |
| Mar 17, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,303.00 | 1,303.00 | -1.88% | 53,600 |
| Mar 16, 2026 | 1,351.00 | 1,370.00 | 1,315.00 | 1,328.00 | 1,328.00 | -2.21% | 38,700 |
| Mar 13, 2026 | 1,348.00 | 1,373.00 | 1,332.00 | 1,358.00 | 1,358.00 | -1.24% | 18,800 |
| Mar 12, 2026 | 1,428.00 | 1,428.00 | 1,353.00 | 1,375.00 | 1,375.00 | -4.65% | 47,100 |
| Mar 11, 2026 | 1,450.00 | 1,487.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.48% | 56,400 |
| Mar 10, 2026 | 1,380.00 | 1,466.00 | 1,352.00 | 1,449.00 | 1,449.00 | 5.77% | 70,900 |
| Mar 9, 2026 | 1,333.00 | 1,376.00 | 1,303.00 | 1,370.00 | 1,370.00 | -1.30% | 54,100 |
| Mar 6, 2026 | 1,328.00 | 1,397.00 | 1,310.00 | 1,388.00 | 1,388.00 | 5.47% | 54,300 |
| Mar 5, 2026 | 1,308.00 | 1,351.00 | 1,283.00 | 1,316.00 | 1,316.00 | 3.62% | 32,000 |
| Mar 4, 2026 | 1,271.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,270.00 | -2.31% | 86,500 |
| Mar 3, 2026 | 1,364.00 | 1,365.00 | 1,291.00 | 1,300.00 | 1,300.00 | -5.80% | 120,900 |
| Mar 2, 2026 | 1,410.00 | 1,428.00 | 1,378.00 | 1,380.00 | 1,380.00 | -5.35% | 64,500 |
| Feb 27, 2026 | 1,454.00 | 1,492.00 | 1,439.00 | 1,458.00 | 1,458.00 | 0.34% | 56,200 |
| Feb 26, 2026 | 1,346.00 | 1,505.00 | 1,343.00 | 1,453.00 | 1,453.00 | 7.39% | 258,700 |
| Feb 25, 2026 | 1,335.00 | 1,394.00 | 1,311.00 | 1,353.00 | 1,353.00 | 2.50% | 53,200 |
| Feb 24, 2026 | 1,410.00 | 1,414.00 | 1,311.00 | 1,320.00 | 1,320.00 | -5.51% | 82,700 |
| Feb 20, 2026 | 1,359.00 | 1,421.00 | 1,350.00 | 1,397.00 | 1,397.00 | 2.65% | 126,600 |
| Feb 19, 2026 | 1,320.00 | 1,361.00 | 1,253.00 | 1,361.00 | 1,361.00 | -1.31% | 235,000 |
| Feb 18, 2026 | 1,369.00 | 1,410.00 | 1,342.00 | 1,379.00 | 1,379.00 | -1.43% | 90,100 |
| Feb 17, 2026 | 1,442.00 | 1,442.00 | 1,368.00 | 1,399.00 | 1,399.00 | -4.05% | 75,900 |
| Feb 16, 2026 | 1,575.00 | 1,575.00 | 1,366.00 | 1,458.00 | 1,458.00 | -5.02% | 203,900 |
| Feb 13, 2026 | 1,576.00 | 1,591.00 | 1,511.00 | 1,535.00 | 1,535.00 | -3.40% | 98,400 |
| Feb 12, 2026 | 1,691.00 | 1,701.00 | 1,561.00 | 1,589.00 | 1,589.00 | -7.51% | 116,900 |
| Feb 10, 2026 | 1,720.00 | 1,743.00 | 1,669.00 | 1,718.00 | 1,718.00 | 1.90% | 85,400 |
| Feb 9, 2026 | 1,740.00 | 1,740.00 | 1,682.00 | 1,686.00 | 1,686.00 | -3.10% | 80,900 |
| Feb 6, 2026 | 1,846.00 | 1,850.00 | 1,710.00 | 1,740.00 | 1,740.00 | -7.40% | 89,800 |
| Feb 5, 2026 | 1,900.00 | 1,909.00 | 1,820.00 | 1,879.00 | 1,879.00 | -3.69% | 77,500 |
| Feb 4, 2026 | 2,113.00 | 2,113.00 | 1,942.00 | 1,951.00 | 1,951.00 | -7.18% | 71,000 |
| Feb 3, 2026 | 2,112.00 | 2,115.00 | 2,080.00 | 2,102.00 | 2,102.00 | 0.48% | 7,600 |
| Feb 2, 2026 | 2,172.00 | 2,182.00 | 2,065.00 | 2,092.00 | 2,092.00 | -3.51% | 33,500 |
| Jan 30, 2026 | 2,150.00 | 2,168.00 | 2,107.00 | 2,168.00 | 2,168.00 | 3.24% | 20,500 |
| Jan 29, 2026 | 2,160.00 | 2,160.00 | 2,085.00 | 2,100.00 | 2,100.00 | -2.78% | 31,300 |
| Jan 28, 2026 | 2,180.00 | 2,183.00 | 2,139.00 | 2,160.00 | 2,160.00 | 1.41% | 27,200 |
| Jan 27, 2026 | 2,121.00 | 2,167.00 | 2,069.00 | 2,130.00 | 2,130.00 | 0.47% | 25,400 |
| Jan 26, 2026 | 2,197.00 | 2,221.00 | 2,117.00 | 2,120.00 | 2,120.00 | -3.50% | 19,900 |
| Jan 23, 2026 | 2,150.00 | 2,260.00 | 2,150.00 | 2,197.00 | 2,197.00 | 3.15% | 24,000 |
| Jan 22, 2026 | 2,177.00 | 2,177.00 | 2,103.00 | 2,130.00 | 2,130.00 | -1.39% | 21,100 |
| Jan 21, 2026 | 2,183.00 | 2,209.00 | 2,118.00 | 2,160.00 | 2,160.00 | -2.31% | 21,000 |
| Jan 20, 2026 | 2,262.00 | 2,264.00 | 2,211.00 | 2,211.00 | 2,211.00 | -2.25% | 18,100 |
| Jan 19, 2026 | 2,257.00 | 2,283.00 | 2,242.00 | 2,262.00 | 2,262.00 | - | 14,700 |
| Jan 16, 2026 | 2,333.00 | 2,339.00 | 2,257.00 | 2,262.00 | 2,262.00 | -2.71% | 33,900 |
| Jan 15, 2026 | 2,155.00 | 2,332.00 | 2,155.00 | 2,325.00 | 2,325.00 | 7.89% | 24,000 |
| Jan 14, 2026 | 2,161.00 | 2,198.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0.05% | 10,200 |