AViC Co., Ltd. (TYO:9554)
Japan · Delayed Price · Currency is JPY 1,597.00
-130.00 (-7.53%)
Jun 3, 2026, 3:30 PM JST
AViC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |