AVILEN Inc. 5591
TSE · Japan · Technologiedienstleistungen
¥835,00+2,00 (+0,24 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥832,00 | -0,12 % | ¥834,00 | ¥852,00 | ¥831,00 | 12,50K |
| 2026-10-01 | ¥833,00 | -3,36 % | ¥877,00 | ¥877,00 | ¥833,00 | 26,60K |
| 2026-09-30 | ¥862,00 | 0,00 % | ¥865,00 | ¥881,00 | ¥862,00 | 12,40K |
| 2026-09-29 | ¥862,00 | -1,93 % | ¥887,00 | ¥887,00 | ¥862,00 | 10,90K |
| 2026-09-28 | ¥879,00 | -0,68 % | ¥886,00 | ¥889,00 | ¥875,00 | 14,00K |
| 2026-09-25 | ¥885,00 | -3,17 % | ¥918,00 | ¥918,00 | ¥885,00 | 23,20K |
| 2026-09-24 | ¥914,00 | +4,94 % | ¥886,00 | ¥925,00 | ¥880,00 | 35,10K |
| 2026-09-18 | ¥871,00 | +1,63 % | ¥858,00 | ¥885,00 | ¥858,00 | 9,70K |
| 2026-09-17 | ¥857,00 | -1,72 % | ¥869,00 | ¥882,00 | ¥857,00 | 14,50K |
| 2026-09-16 | ¥872,00 | +0,23 % | ¥885,00 | ¥888,00 | ¥857,00 | 17,10K |
| 2026-09-15 | ¥870,00 | +0,12 % | ¥862,00 | ¥871,00 | ¥854,00 | 5,50K |
| 2026-09-14 | ¥869,00 | +2,00 % | ¥850,00 | ¥874,00 | ¥845,00 | 20,80K |
| 2026-09-11 | ¥852,00 | -2,63 % | ¥858,00 | ¥862,00 | ¥846,00 | 8,20K |
| 2026-09-10 | ¥875,00 | -0,34 % | ¥863,00 | ¥876,00 | ¥853,00 | 17,20K |
| 2026-09-09 | ¥878,00 | -1,01 % | ¥876,00 | ¥878,00 | ¥858,00 | 18,60K |
| 2026-09-08 | ¥887,00 | -0,11 % | ¥888,00 | ¥896,00 | ¥872,00 | 17,60K |
| 2026-09-07 | ¥888,00 | -0,78 % | ¥900,00 | ¥900,00 | ¥881,00 | 16,10K |
| 2026-09-04 | ¥895,00 | +2,99 % | ¥854,00 | ¥906,00 | ¥854,00 | 29,10K |
| 2026-09-03 | ¥869,00 | +2,84 % | ¥845,00 | ¥887,00 | ¥845,00 | 17,10K |
| 2026-09-02 | ¥845,00 | -3,76 % | ¥878,00 | ¥878,00 | ¥845,00 | 16,00K |
| 2026-09-01 | ¥878,00 | -2,44 % | ¥907,00 | ¥908,00 | ¥872,00 | 23,50K |
| 2026-08-31 | ¥900,00 | +4,65 % | ¥875,00 | ¥906,00 | ¥862,00 | 40,30K |
| 2026-08-28 | ¥860,00 | +0,94 % | ¥867,00 | ¥889,00 | ¥860,00 | 37,10K |
| 2026-08-27 | ¥852,00 | +0,24 % | ¥863,00 | ¥873,00 | ¥850,00 | 10,90K |
| 2026-08-26 | ¥850,00 | -1,16 % | ¥856,00 | ¥866,00 | ¥850,00 | 13,00K |
| 2026-08-25 | ¥860,00 | +0,58 % | ¥866,00 | ¥870,00 | ¥843,00 | 20,80K |
| 2026-08-24 | ¥855,00 | -0,47 % | ¥844,00 | ¥894,00 | ¥843,00 | 58,40K |
| 2026-08-21 | ¥859,00 | +2,75 % | ¥836,00 | ¥862,00 | ¥829,00 | 27,40K |
| 2026-08-20 | ¥836,00 | +4,11 % | ¥803,00 | ¥836,00 | ¥802,00 | 16,50K |
| 2026-08-19 | ¥803,00 | -1,59 % | ¥808,00 | ¥811,00 | ¥782,00 | 36,40K |
| 2026-08-18 | ¥816,00 | -2,63 % | ¥843,00 | ¥843,00 | ¥802,00 | 23,00K |
| 2026-08-17 | ¥838,00 | +4,75 % | ¥845,00 | ¥860,00 | ¥825,00 | 47,00K |
| 2026-08-14 | ¥800,00 | +1,91 % | ¥784,00 | ¥818,00 | ¥784,00 | 29,40K |
| 2026-08-13 | ¥785,00 | -1,88 % | ¥804,00 | ¥805,00 | ¥781,00 | 14,70K |
| 2026-08-12 | ¥800,00 | +1,27 % | ¥797,00 | ¥807,00 | ¥793,00 | 8,70K |
| 2026-08-10 | ¥790,00 | -1,13 % | ¥791,00 | ¥805,00 | ¥790,00 | 9,10K |
| 2026-08-07 | ¥799,00 | -1,36 % | ¥825,00 | ¥825,00 | ¥786,00 | 13,90K |
| 2026-08-06 | ¥810,00 | -0,86 % | ¥817,00 | ¥825,00 | ¥810,00 | 9,40K |
| 2026-08-05 | ¥817,00 | +0,74 % | ¥807,00 | ¥831,00 | ¥807,00 | 7,10K |
| 2026-08-04 | ¥811,00 | +0,87 % | ¥794,00 | ¥817,00 | ¥794,00 | 6,70K |
| 2026-08-03 | ¥804,00 | -0,25 % | ¥800,00 | ¥807,00 | ¥787,00 | 10,90K |
| 2026-07-31 | ¥806,00 | +2,03 % | ¥798,00 | ¥813,00 | ¥775,00 | 12,90K |
| 2026-07-30 | ¥790,00 | +1,02 % | ¥787,00 | ¥799,00 | ¥774,00 | 10,90K |
| 2026-07-29 | ¥782,00 | +0,13 % | ¥796,00 | ¥796,00 | ¥765,00 | 11,30K |
| 2026-07-28 | ¥781,00 | -2,86 % | ¥813,00 | ¥813,00 | ¥779,00 | 26,30K |
| 2026-07-27 | ¥804,00 | +3,47 % | ¥792,00 | ¥812,00 | ¥783,00 | 31,10K |
| 2026-07-24 | ¥777,00 | -3,84 % | ¥800,00 | ¥800,00 | ¥773,00 | 27,30K |
| 2026-07-23 | ¥808,00 | +1,25 % | ¥800,00 | ¥809,00 | ¥796,00 | 11,40K |
| 2026-07-22 | ¥798,00 | -2,33 % | ¥815,00 | ¥815,00 | ¥798,00 | 10,40K |
| 2026-07-21 | ¥817,00 | +1,24 % | ¥809,00 | ¥824,00 | ¥809,00 | 11,10K |
| 2026-07-17 | ¥807,00 | -3,58 % | ¥830,00 | ¥830,00 | ¥795,00 | 29,90K |
| 2026-07-16 | ¥837,00 | -1,30 % | ¥846,00 | ¥848,00 | ¥821,00 | 27,90K |
| 2026-07-15 | ¥848,00 | +1,44 % | ¥831,00 | ¥852,00 | ¥824,00 | 27,40K |
| 2026-07-14 | ¥836,00 | +0,72 % | ¥830,00 | ¥840,00 | ¥825,00 | 13,80K |
| 2026-07-13 | ¥830,00 | -1,66 % | ¥858,00 | ¥864,00 | ¥819,00 | 26,20K |
| 2026-07-10 | ¥844,00 | +4,98 % | ¥813,00 | ¥848,00 | ¥813,00 | 33,40K |
| 2026-07-09 | ¥804,00 | +0,75 % | ¥813,00 | ¥815,00 | ¥793,00 | 16,50K |
| 2026-07-08 | ¥798,00 | -1,97 % | ¥814,00 | ¥814,00 | ¥790,00 | 21,60K |
| 2026-07-07 | ¥814,00 | +0,25 % | ¥812,00 | ¥824,00 | ¥801,00 | 14,60K |
| 2026-07-06 | ¥812,00 | +2,78 % | ¥798,00 | ¥835,00 | ¥790,00 | 40,60K |
| 2026-07-03 | ¥790,00 | +2,73 % | ¥773,00 | ¥794,00 | ¥755,00 | 51,20K |
| 2026-07-02 | ¥769,00 | +5,34 % | ¥730,00 | ¥772,00 | ¥716,00 | 52,30K |
| 2026-07-01 | ¥730,00 | -0,54 % | ¥744,00 | ¥744,00 | ¥723,00 | 25,90K |
| 2026-06-30 | ¥734,00 | +2,23 % | ¥744,00 | ¥744,00 | ¥702,00 | 25,50K |
| 2026-06-29 | ¥718,00 | +2,57 % | ¥710,00 | ¥739,00 | ¥706,00 | 29,90K |
| 2026-06-26 | ¥700,00 | -3,85 % | ¥728,00 | ¥728,00 | ¥699,00 | 45,20K |
| 2026-06-25 | ¥728,00 | +0,41 % | ¥725,00 | ¥736,00 | ¥715,00 | 37,00K |
| 2026-06-24 | ¥725,00 | -2,55 % | ¥736,00 | ¥751,00 | ¥717,00 | 21,70K |
| 2026-06-23 | ¥744,00 | -3,00 % | ¥767,00 | ¥767,00 | ¥737,00 | 23,10K |
| 2026-06-22 | ¥767,00 | +5,65 % | ¥726,00 | ¥773,00 | ¥725,00 | 61,60K |
| 2026-06-19 | ¥726,00 | -1,36 % | ¥751,00 | ¥751,00 | ¥712,00 | 33,50K |
| 2026-06-18 | ¥736,00 | +0,68 % | ¥733,00 | ¥752,00 | ¥725,00 | 37,70K |
| 2026-06-17 | ¥731,00 | +5,79 % | ¥695,00 | ¥740,00 | ¥695,00 | 36,00K |
| 2026-06-16 | ¥691,00 | +0,14 % | ¥693,00 | ¥704,00 | ¥678,00 | 31,40K |
| 2026-06-15 | ¥690,00 | -2,27 % | ¥717,00 | ¥729,00 | ¥685,00 | 54,10K |
| 2026-06-12 | ¥706,00 | +0,43 % | ¥718,00 | ¥720,00 | ¥704,00 | 25,90K |
| 2026-06-11 | ¥703,00 | -2,50 % | ¥719,00 | ¥722,00 | ¥684,00 | 65,60K |
| 2026-06-10 | ¥721,00 | -3,99 % | ¥757,00 | ¥757,00 | ¥717,00 | 40,60K |
| 2026-06-09 | ¥751,00 | -0,92 % | ¥757,00 | ¥769,00 | ¥739,00 | 32,50K |
| 2026-06-08 | ¥758,00 | -3,68 % | ¥757,00 | ¥772,00 | ¥744,00 | 60,50K |
| 2026-06-05 | ¥787,00 | +2,74 % | ¥773,00 | ¥808,00 | ¥767,00 | 46,70K |
| 2026-06-04 | ¥766,00 | -2,92 % | ¥776,00 | ¥779,00 | ¥756,00 | 62,60K |
| 2026-06-03 | ¥789,00 | -3,43 % | ¥808,00 | ¥813,00 | ¥775,00 | 63,90K |
| 2026-06-02 | ¥817,00 | +0,62 % | ¥812,00 | ¥831,00 | ¥788,00 | 32,30K |
| 2026-06-01 | ¥812,00 | -0,12 % | ¥810,00 | ¥832,00 | ¥799,00 | 37,10K |
| 2026-05-29 | ¥813,00 | +0,37 % | ¥820,00 | ¥842,00 | ¥813,00 | 54,80K |
| 2026-05-28 | ¥810,00 | 0,00 % | ¥805,00 | ¥811,00 | ¥785,00 | 31,00K |
| 2026-05-27 | ¥810,00 | +0,37 % | ¥815,00 | ¥819,00 | ¥790,00 | 32,40K |
| 2026-05-26 | ¥807,00 | +1,77 % | ¥782,00 | ¥818,00 | ¥774,00 | 37,60K |
| 2026-05-25 | ¥793,00 | -2,70 % | ¥815,00 | ¥815,00 | ¥775,00 | 92,80K |