AViC Co., Ltd. (TYO:9554)
Japan · Delayed Price · Currency is JPY 1,533.00
+12.00 (0.79%)
Jun 24, 2026, 3:30 PM JST
AViC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,521.00 | 1,559.00 | 1,521.00 | 1,552.00 | - | 2.04% | 6,000 |
| Jun 23, 2026 | 1,573.00 | 1,580.00 | 1,521.00 | 1,521.00 | 1,521.00 | -2.87% | 13,000 |
| Jun 22, 2026 | 1,559.00 | 1,604.00 | 1,505.00 | 1,566.00 | 1,566.00 | 0.77% | 34,700 |
| Jun 19, 2026 | 1,550.00 | 1,570.00 | 1,521.00 | 1,554.00 | 1,554.00 | 0.26% | 22,200 |
| Jun 18, 2026 | 1,563.00 | 1,567.00 | 1,537.00 | 1,550.00 | 1,550.00 | -0.19% | 19,900 |
| Jun 17, 2026 | 1,554.00 | 1,589.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.71% | 12,400 |
| Jun 16, 2026 | 1,550.00 | 1,584.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.06% | 21,100 |
| Jun 15, 2026 | 1,548.00 | 1,558.00 | 1,519.00 | 1,541.00 | 1,541.00 | 0.39% | 15,800 |
| Jun 12, 2026 | 1,578.00 | 1,600.00 | 1,526.00 | 1,535.00 | 1,535.00 | -0.84% | 29,000 |
| Jun 11, 2026 | 1,566.00 | 1,582.00 | 1,527.00 | 1,548.00 | 1,548.00 | -2.58% | 18,200 |
| Jun 10, 2026 | 1,530.00 | 1,589.00 | 1,530.00 | 1,589.00 | 1,589.00 | 3.72% | 22,100 |
| Jun 9, 2026 | 1,535.00 | 1,563.00 | 1,513.00 | 1,532.00 | 1,532.00 | -0.07% | 38,300 |
| Jun 8, 2026 | 1,567.00 | 1,567.00 | 1,517.00 | 1,533.00 | 1,533.00 | -4.19% | 47,700 |
| Jun 5, 2026 | 1,580.00 | 1,612.00 | 1,569.00 | 1,600.00 | 1,600.00 | 2.11% | 28,600 |
| Jun 4, 2026 | 1,600.00 | 1,614.00 | 1,565.00 | 1,567.00 | 1,567.00 | -1.88% | 40,200 |
| Jun 3, 2026 | 1,727.00 | 1,729.00 | 1,590.00 | 1,597.00 | 1,597.00 | -7.53% | 96,600 |
| Jun 2, 2026 | 1,681.00 | 1,750.00 | 1,613.00 | 1,727.00 | 1,727.00 | 2.61% | 77,500 |
| Jun 1, 2026 | 1,642.00 | 1,719.00 | 1,635.00 | 1,683.00 | 1,683.00 | 2.31% | 45,300 |
| May 29, 2026 | 1,645.00 | 1,666.00 | 1,610.00 | 1,645.00 | 1,645.00 | -1.32% | 56,900 |
| May 28, 2026 | 1,625.00 | 1,710.00 | 1,625.00 | 1,667.00 | 1,667.00 | 2.52% | 35,000 |
| May 27, 2026 | 1,625.00 | 1,648.00 | 1,582.00 | 1,626.00 | 1,626.00 | -0.37% | 37,400 |
| May 26, 2026 | 1,659.00 | 1,700.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.73% | 28,400 |
| May 25, 2026 | 1,669.00 | 1,669.00 | 1,600.00 | 1,644.00 | 1,644.00 | -1.50% | 43,200 |
| May 22, 2026 | 1,718.00 | 1,726.00 | 1,630.00 | 1,669.00 | 1,669.00 | -4.08% | 67,000 |
| May 21, 2026 | 1,739.00 | 1,774.00 | 1,712.00 | 1,740.00 | 1,740.00 | 0.29% | 34,500 |
| May 20, 2026 | 1,800.00 | 1,820.00 | 1,712.00 | 1,735.00 | 1,735.00 | -3.61% | 78,900 |
| May 19, 2026 | 1,655.00 | 1,800.00 | 1,654.00 | 1,800.00 | 1,800.00 | 9.62% | 117,500 |
| May 18, 2026 | 1,501.00 | 1,658.00 | 1,501.00 | 1,642.00 | 1,642.00 | 18.30% | 235,900 |
| May 15, 2026 | 1,369.00 | 1,439.00 | 1,367.00 | 1,388.00 | 1,388.00 | 3.35% | 97,500 |
| May 14, 2026 | 1,427.00 | 1,427.00 | 1,343.00 | 1,343.00 | 1,343.00 | -7.51% | 91,000 |
| May 13, 2026 | 1,435.00 | 1,461.00 | 1,413.00 | 1,452.00 | 1,452.00 | 0.97% | 27,800 |
| May 12, 2026 | 1,498.00 | 1,505.00 | 1,438.00 | 1,438.00 | 1,438.00 | -3.88% | 36,800 |
| May 11, 2026 | 1,492.00 | 1,508.00 | 1,474.00 | 1,496.00 | 1,496.00 | -0.60% | 24,100 |
| May 8, 2026 | 1,453.00 | 1,524.00 | 1,447.00 | 1,505.00 | 1,505.00 | 3.58% | 36,600 |
| May 7, 2026 | 1,470.00 | 1,485.00 | 1,441.00 | 1,453.00 | 1,453.00 | -1.02% | 14,500 |
| May 1, 2026 | 1,463.00 | 1,480.00 | 1,420.00 | 1,468.00 | 1,468.00 | 0.48% | 28,200 |
| Apr 30, 2026 | 1,500.00 | 1,500.00 | 1,453.00 | 1,461.00 | 1,461.00 | -2.14% | 22,500 |
| Apr 28, 2026 | 1,473.00 | 1,500.00 | 1,470.00 | 1,493.00 | 1,493.00 | 1.22% | 16,800 |
| Apr 27, 2026 | 1,500.00 | 1,500.00 | 1,471.00 | 1,475.00 | 1,475.00 | -1.40% | 18,600 |
| Apr 24, 2026 | 1,490.00 | 1,501.00 | 1,475.00 | 1,496.00 | 1,496.00 | -1.25% | 29,000 |
| Apr 23, 2026 | 1,531.00 | 1,531.00 | 1,500.00 | 1,515.00 | 1,515.00 | -1.24% | 22,800 |
| Apr 22, 2026 | 1,540.00 | 1,605.00 | 1,529.00 | 1,534.00 | 1,534.00 | 0.92% | 45,300 |
| Apr 21, 2026 | 1,510.00 | 1,530.00 | 1,507.00 | 1,520.00 | 1,520.00 | 1.27% | 18,200 |
| Apr 20, 2026 | 1,495.00 | 1,511.00 | 1,470.00 | 1,501.00 | 1,501.00 | 1.90% | 46,800 |
| Apr 17, 2026 | 1,448.00 | 1,496.00 | 1,448.00 | 1,473.00 | 1,473.00 | 1.73% | 19,000 |
| Apr 16, 2026 | 1,460.00 | 1,465.00 | 1,420.00 | 1,448.00 | 1,448.00 | -1.30% | 62,200 |
| Apr 15, 2026 | 1,437.00 | 1,495.00 | 1,437.00 | 1,467.00 | 1,467.00 | 4.12% | 48,300 |
| Apr 14, 2026 | 1,410.00 | 1,419.00 | 1,383.00 | 1,409.00 | 1,409.00 | -0.28% | 79,700 |
| Apr 13, 2026 | 1,389.00 | 1,413.00 | 1,357.00 | 1,413.00 | 1,413.00 | 1.22% | 25,200 |
| Apr 10, 2026 | 1,497.00 | 1,497.00 | 1,396.00 | 1,396.00 | 1,396.00 | -6.75% | 54,800 |