AViC Co., Ltd. (TYO:9554)
Japan · Delayed Price · Currency is JPY 1,536.00
-22.00 (-1.41%)
Oct 26, 2026, 3:30 PM JST
AViC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,532.00 | 1,555.00 | 1,522.00 | 1,536.00 | 1,536.00 | -1.41% | 17,300 |
| Oct 23, 2026 | 1,577.00 | 1,585.00 | 1,525.00 | 1,558.00 | 1,558.00 | -2.50% | 38,300 |
| Oct 22, 2026 | 1,629.00 | 1,652.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.68% | 19,200 |
| Oct 21, 2026 | 1,608.00 | 1,632.00 | 1,595.00 | 1,609.00 | 1,609.00 | -0.68% | 18,000 |
| Oct 20, 2026 | 1,709.00 | 1,709.00 | 1,602.00 | 1,620.00 | 1,620.00 | -5.70% | 51,600 |
| Oct 19, 2026 | 1,669.00 | 1,720.00 | 1,669.00 | 1,718.00 | 1,718.00 | -3.21% | 44,200 |
| Oct 16, 2026 | 1,679.00 | 1,789.00 | 1,679.00 | 1,775.00 | 1,775.00 | 5.72% | 30,700 |
| Oct 15, 2026 | 1,671.00 | 1,692.00 | 1,668.00 | 1,679.00 | 1,679.00 | -0.53% | 16,500 |
| Oct 14, 2026 | 1,715.00 | 1,715.00 | 1,685.00 | 1,688.00 | 1,688.00 | -1.75% | 9,600 |
| Oct 13, 2026 | 1,728.00 | 1,733.00 | 1,698.00 | 1,718.00 | 1,718.00 | -0.12% | 15,700 |
| Oct 9, 2026 | 1,701.00 | 1,727.00 | 1,695.00 | 1,720.00 | 1,720.00 | 0.17% | 26,800 |
| Oct 8, 2026 | 1,759.00 | 1,759.00 | 1,704.00 | 1,717.00 | 1,717.00 | -3.16% | 25,400 |
| Oct 7, 2026 | 1,824.00 | 1,825.00 | 1,769.00 | 1,773.00 | 1,773.00 | -2.80% | 17,500 |
| Oct 6, 2026 | 1,777.00 | 1,834.00 | 1,758.00 | 1,824.00 | 1,824.00 | 3.75% | 28,900 |
| Oct 5, 2026 | 1,740.00 | 1,759.00 | 1,711.00 | 1,758.00 | 1,758.00 | 3.41% | 20,900 |
| Oct 2, 2026 | 1,750.00 | 1,750.00 | 1,682.00 | 1,700.00 | 1,700.00 | -2.80% | 20,700 |
| Oct 1, 2026 | 1,764.00 | 1,775.00 | 1,736.00 | 1,749.00 | 1,749.00 | -0.85% | 11,100 |
| Sep 30, 2026 | 1,757.00 | 1,774.00 | 1,743.00 | 1,764.00 | 1,764.00 | 1.85% | 14,000 |
| Sep 29, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,732.00 | 1,732.00 | -1.37% | 13,500 |
| Sep 28, 2026 | 1,804.00 | 1,810.00 | 1,756.00 | 1,756.00 | 1,756.00 | -2.44% | 14,800 |
| Sep 25, 2026 | 1,796.00 | 1,844.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 15,300 |
| Sep 24, 2026 | 1,784.00 | 1,822.00 | 1,780.00 | 1,795.00 | 1,795.00 | 1.47% | 20,500 |
| Sep 18, 2026 | 1,701.00 | 1,785.00 | 1,695.00 | 1,769.00 | 1,769.00 | 4.43% | 30,200 |
| Sep 17, 2026 | 1,689.00 | 1,705.00 | 1,685.00 | 1,694.00 | 1,694.00 | 0.83% | 10,400 |
| Sep 16, 2026 | 1,718.00 | 1,720.00 | 1,672.00 | 1,680.00 | 1,680.00 | -2.21% | 21,500 |
| Sep 15, 2026 | 1,704.00 | 1,718.00 | 1,691.00 | 1,718.00 | 1,718.00 | 1.18% | 10,500 |
| Sep 14, 2026 | 1,663.00 | 1,715.00 | 1,663.00 | 1,698.00 | 1,698.00 | 1.62% | 23,600 |
| Sep 11, 2026 | 1,670.00 | 1,685.00 | 1,650.00 | 1,671.00 | 1,671.00 | -0.59% | 34,600 |
| Sep 10, 2026 | 1,715.00 | 1,715.00 | 1,680.00 | 1,681.00 | 1,681.00 | -2.38% | 34,900 |
| Sep 9, 2026 | 1,715.00 | 1,742.00 | 1,704.00 | 1,722.00 | 1,722.00 | -0.46% | 39,400 |
| Sep 8, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.09% | 24,400 |
| Sep 7, 2026 | 1,738.00 | 1,766.00 | 1,713.00 | 1,749.00 | 1,749.00 | 0.75% | 24,600 |
| Sep 4, 2026 | 1,674.00 | 1,760.00 | 1,652.00 | 1,736.00 | 1,736.00 | 3.77% | 37,300 |
| Sep 3, 2026 | 1,698.00 | 1,698.00 | 1,650.00 | 1,673.00 | 1,673.00 | -0.18% | 37,400 |
| Sep 2, 2026 | 1,729.00 | 1,740.00 | 1,665.00 | 1,676.00 | 1,676.00 | -5.10% | 62,000 |
| Sep 1, 2026 | 1,860.00 | 1,860.00 | 1,766.00 | 1,766.00 | 1,766.00 | -6.06% | 50,500 |
| Aug 31, 2026 | 1,822.00 | 1,900.00 | 1,791.00 | 1,880.00 | 1,880.00 | 5.50% | 76,200 |
| Aug 28, 2026 | 1,746.00 | 1,790.00 | 1,735.00 | 1,782.00 | 1,782.00 | 1.89% | 26,000 |
| Aug 27, 2026 | 1,785.00 | 1,820.00 | 1,745.00 | 1,749.00 | 1,749.00 | -1.80% | 41,900 |
| Aug 26, 2026 | 1,759.00 | 1,785.00 | 1,729.00 | 1,781.00 | 1,781.00 | 3.49% | 47,000 |
| Aug 25, 2026 | 1,759.00 | 1,759.00 | 1,680.00 | 1,721.00 | 1,721.00 | -2.27% | 43,800 |
| Aug 24, 2026 | 1,825.00 | 1,852.00 | 1,745.00 | 1,761.00 | 1,761.00 | -2.17% | 44,700 |
| Aug 21, 2026 | 1,821.00 | 1,852.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.55% | 37,000 |
| Aug 20, 2026 | 1,658.00 | 1,810.00 | 1,658.00 | 1,810.00 | 1,810.00 | 10.10% | 83,800 |
| Aug 19, 2026 | 1,705.00 | 1,705.00 | 1,627.00 | 1,644.00 | 1,644.00 | -4.31% | 71,800 |
| Aug 18, 2026 | 1,798.00 | 1,798.00 | 1,705.00 | 1,718.00 | 1,718.00 | -0.35% | 39,300 |
| Aug 17, 2026 | 1,692.00 | 1,799.00 | 1,684.00 | 1,724.00 | 1,724.00 | -2.60% | 111,600 |
| Aug 14, 2026 | 1,692.00 | 1,810.00 | 1,686.00 | 1,770.00 | 1,770.00 | 5.23% | 99,800 |
| Aug 13, 2026 | 1,640.00 | 1,695.00 | 1,639.00 | 1,682.00 | 1,682.00 | 1.51% | 33,500 |
| Aug 12, 2026 | 1,593.00 | 1,659.00 | 1,580.00 | 1,657.00 | 1,657.00 | 4.02% | 31,300 |