AViC Co., Ltd. (TYO:9554)
Japan · Delayed Price · Currency is JPY 1,761.00
-39.00 (-2.17%)
Aug 24, 2026, 3:30 PM JST
AViC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,580.00 | 1,593.00 | 1,575.00 | 1,593.00 | 1,593.00 | 1.34% | 12,900 |
| Aug 7, 2026 | 1,590.00 | 1,614.00 | 1,572.00 | 1,572.00 | 1,572.00 | -1.13% | 18,100 |
| Aug 6, 2026 | 1,605.00 | 1,634.00 | 1,578.00 | 1,590.00 | 1,590.00 | -1.73% | 24,900 |
| Aug 5, 2026 | 1,575.00 | 1,619.00 | 1,571.00 | 1,618.00 | 1,618.00 | 3.45% | 20,300 |
| Aug 4, 2026 | 1,555.00 | 1,574.00 | 1,538.00 | 1,564.00 | 1,564.00 | 2.22% | 19,900 |
| Aug 3, 2026 | 1,522.00 | 1,530.00 | 1,495.00 | 1,530.00 | 1,530.00 | 0.53% | 26,300 |
| Jul 31, 2026 | 1,529.00 | 1,545.00 | 1,510.00 | 1,522.00 | 1,522.00 | -0.46% | 18,700 |
| Jul 30, 2026 | 1,555.00 | 1,559.00 | 1,528.00 | 1,529.00 | 1,529.00 | -0.46% | 10,400 |
| Jul 29, 2026 | 1,540.00 | 1,564.00 | 1,521.00 | 1,536.00 | 1,536.00 | 0.07% | 16,700 |
| Jul 28, 2026 | 1,574.00 | 1,574.00 | 1,526.00 | 1,535.00 | 1,535.00 | -2.48% | 14,200 |
| Jul 27, 2026 | 1,522.00 | 1,574.00 | 1,522.00 | 1,574.00 | 1,574.00 | 3.42% | 16,600 |
| Jul 24, 2026 | 1,550.00 | 1,550.00 | 1,503.00 | 1,522.00 | 1,522.00 | -2.12% | 24,700 |
| Jul 23, 2026 | 1,576.00 | 1,576.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.58% | 19,100 |
| Jul 22, 2026 | 1,604.00 | 1,604.00 | 1,566.00 | 1,580.00 | 1,580.00 | -1.37% | 19,700 |
| Jul 21, 2026 | 1,593.00 | 1,622.00 | 1,584.00 | 1,602.00 | 1,602.00 | 1.97% | 23,000 |
| Jul 17, 2026 | 1,616.00 | 1,635.00 | 1,566.00 | 1,571.00 | 1,571.00 | -3.68% | 25,500 |
| Jul 16, 2026 | 1,682.00 | 1,707.00 | 1,631.00 | 1,631.00 | 1,631.00 | -2.97% | 18,500 |
| Jul 15, 2026 | 1,724.00 | 1,724.00 | 1,677.00 | 1,681.00 | 1,681.00 | -1.75% | 18,100 |
| Jul 14, 2026 | 1,665.00 | 1,725.00 | 1,665.00 | 1,711.00 | 1,711.00 | 2.58% | 26,200 |
| Jul 13, 2026 | 1,690.00 | 1,714.00 | 1,667.00 | 1,668.00 | 1,668.00 | -1.01% | 20,400 |
| Jul 10, 2026 | 1,654.00 | 1,689.00 | 1,641.00 | 1,685.00 | 1,685.00 | 1.87% | 11,900 |
| Jul 9, 2026 | 1,663.00 | 1,663.00 | 1,615.00 | 1,654.00 | 1,654.00 | -0.48% | 18,300 |
| Jul 8, 2026 | 1,665.00 | 1,679.00 | 1,635.00 | 1,662.00 | 1,662.00 | -0.72% | 19,000 |
| Jul 7, 2026 | 1,675.00 | 1,695.00 | 1,666.00 | 1,674.00 | 1,674.00 | -0.95% | 16,200 |
| Jul 6, 2026 | 1,669.00 | 1,712.00 | 1,654.00 | 1,690.00 | 1,690.00 | 2.18% | 22,100 |
| Jul 3, 2026 | 1,631.00 | 1,654.00 | 1,605.00 | 1,654.00 | 1,654.00 | 0.98% | 20,600 |
| Jul 2, 2026 | 1,570.00 | 1,663.00 | 1,570.00 | 1,638.00 | 1,638.00 | 5.68% | 33,300 |
| Jul 1, 2026 | 1,570.00 | 1,570.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.45% | 7,700 |
| Jun 30, 2026 | 1,582.00 | 1,582.00 | 1,535.00 | 1,557.00 | 1,557.00 | -0.83% | 11,800 |
| Jun 29, 2026 | 1,501.00 | 1,589.00 | 1,501.00 | 1,570.00 | 1,570.00 | 3.22% | 41,700 |
| Jun 26, 2026 | 1,531.00 | 1,544.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.98% | 7,900 |
| Jun 25, 2026 | 1,539.00 | 1,558.00 | 1,521.00 | 1,536.00 | 1,536.00 | 0.20% | 12,400 |
| Jun 24, 2026 | 1,521.00 | 1,559.00 | 1,521.00 | 1,533.00 | 1,533.00 | 0.79% | 9,100 |
| 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 |