AViC Co., Ltd. (TYO:9554)
Japan · Delayed Price · Currency is JPY 1,534.00
+14.00 (0.92%)
Apr 23, 2026, 9:03 AM JST
AViC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,540.00 | 1,543.00 | 1,495.00 | 1,497.00 | 1,497.00 | -3.98% | 49,700 |
| Apr 8, 2026 | 1,550.00 | 1,593.00 | 1,546.00 | 1,559.00 | 1,559.00 | 2.43% | 35,900 |
| Apr 7, 2026 | 1,535.00 | 1,543.00 | 1,505.00 | 1,522.00 | 1,522.00 | -0.85% | 46,300 |
| Apr 6, 2026 | 1,505.00 | 1,535.00 | 1,505.00 | 1,535.00 | 1,535.00 | 3.65% | 34,300 |
| Apr 3, 2026 | 1,463.00 | 1,498.00 | 1,455.00 | 1,481.00 | 1,481.00 | 2.85% | 51,900 |
| Apr 2, 2026 | 1,429.00 | 1,469.00 | 1,410.00 | 1,440.00 | 1,440.00 | 1.41% | 78,900 |
| Apr 1, 2026 | 1,346.00 | 1,420.00 | 1,346.00 | 1,420.00 | 1,420.00 | 7.90% | 49,000 |
| Mar 31, 2026 | 1,306.00 | 1,348.00 | 1,301.00 | 1,316.00 | 1,316.00 | 0.08% | 23,800 |
| Mar 30, 2026 | 1,307.00 | 1,322.00 | 1,276.00 | 1,315.00 | 1,315.00 | -2.16% | 38,500 |
| 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 |