AVILEN Inc. 5591
TSE · Japan · Technology Services
¥833.00-29.00 (-3.36%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥815.00 | +2.90% | ¥792.00 | ¥829.00 | ¥792.00 | 61.40K |