AVIX, Inc. 7836
TSE · Japan · Producer Manufacturing
¥72.00-2.00 (-2.70%)
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 | ¥74.00 | +1.37% | ¥73.00 | ¥74.00 | ¥72.00 | 43.60K |
| 2026-09-30 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥72.00 | 49.10K |
| 2026-09-29 | ¥74.00 | +1.37% | ¥73.00 | ¥74.00 | ¥72.00 | 17.00K |
| 2026-09-28 | ¥73.00 | -1.35% | ¥74.00 | ¥74.00 | ¥72.00 | 84.70K |
| 2026-09-25 | ¥74.00 | 0.00% | ¥74.00 | ¥75.00 | ¥73.00 | 16.90K |
| 2026-09-24 | ¥74.00 | 0.00% | ¥74.00 | ¥75.00 | ¥73.00 | 91.50K |
| 2026-09-18 | ¥74.00 | +1.37% | ¥74.00 | ¥74.00 | ¥73.00 | 38.90K |
| 2026-09-17 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥73.00 | 115.30K |
| 2026-09-16 | ¥74.00 | -1.33% | ¥74.00 | ¥75.00 | ¥73.00 | 283.50K |
| 2026-09-15 | ¥75.00 | -1.32% | ¥76.00 | ¥76.00 | ¥75.00 | 107.30K |
| 2026-09-14 | ¥76.00 | +1.33% | ¥75.00 | ¥76.00 | ¥75.00 | 11.90K |
| 2026-09-11 | ¥75.00 | -1.32% | ¥75.00 | ¥76.00 | ¥75.00 | 111.20K |
| 2026-09-10 | ¥76.00 | 0.00% | ¥76.00 | ¥77.00 | ¥76.00 | 93.20K |
| 2026-09-09 | ¥76.00 | -1.30% | ¥78.00 | ¥78.00 | ¥76.00 | 53.20K |
| 2026-09-08 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 11.50K |
| 2026-09-07 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 32.60K |
| 2026-09-04 | ¥77.00 | -1.28% | ¥77.00 | ¥78.00 | ¥77.00 | 33.20K |
| 2026-09-03 | ¥78.00 | +1.30% | ¥77.00 | ¥78.00 | ¥77.00 | 41.00K |
| 2026-09-02 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 21.60K |
| 2026-09-01 | ¥77.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 22.20K |
| 2026-08-31 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 22.10K |
| 2026-08-28 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 66.40K |
| 2026-08-27 | ¥77.00 | -1.28% | ¥78.00 | ¥78.00 | ¥77.00 | 17.70K |
| 2026-08-26 | ¥78.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 31.70K |
| 2026-08-25 | ¥78.00 | +1.30% | ¥77.00 | ¥78.00 | ¥77.00 | 52.60K |
| 2026-08-24 | ¥77.00 | -2.53% | ¥78.00 | ¥78.00 | ¥77.00 | 111.30K |
| 2026-08-21 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 11.10K |
| 2026-08-20 | ¥79.00 | +2.60% | ¥78.00 | ¥81.00 | ¥77.00 | 292.40K |
| 2026-08-19 | ¥77.00 | -2.53% | ¥78.00 | ¥78.00 | ¥76.00 | 51.20K |
| 2026-08-18 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥77.00 | 248.00K |
| 2026-08-17 | ¥78.00 | -6.02% | ¥79.00 | ¥79.00 | ¥74.00 | 538.30K |
| 2026-08-14 | ¥83.00 | +2.47% | ¥82.00 | ¥83.00 | ¥81.00 | 171.20K |
| 2026-08-13 | ¥81.00 | -1.22% | ¥81.00 | ¥82.00 | ¥81.00 | 36.10K |
| 2026-08-12 | ¥82.00 | +1.23% | ¥81.00 | ¥82.00 | ¥80.00 | 45.40K |
| 2026-08-10 | ¥81.00 | +1.25% | ¥81.00 | ¥82.00 | ¥80.00 | 120.30K |
| 2026-08-07 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥80.00 | 12.40K |
| 2026-08-06 | ¥80.00 | -2.44% | ¥81.00 | ¥82.00 | ¥80.00 | 105.90K |
| 2026-08-05 | ¥82.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 23.40K |
| 2026-08-04 | ¥82.00 | +1.23% | ¥81.00 | ¥82.00 | ¥80.00 | 96.60K |
| 2026-08-03 | ¥81.00 | +1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 50.10K |
| 2026-07-31 | ¥80.00 | -1.23% | ¥80.00 | ¥81.00 | ¥80.00 | 22.10K |
| 2026-07-30 | ¥81.00 | +1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 24.80K |
| 2026-07-29 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 29.90K |
| 2026-07-28 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥79.00 | 42.80K |
| 2026-07-27 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥79.00 | 49.20K |
| 2026-07-24 | ¥80.00 | -1.23% | ¥80.00 | ¥81.00 | ¥79.00 | 34.70K |
| 2026-07-23 | ¥81.00 | 0.00% | ¥81.00 | ¥81.00 | ¥80.00 | 20.60K |
| 2026-07-22 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 24.60K |
| 2026-07-21 | ¥81.00 | 0.00% | ¥80.00 | ¥82.00 | ¥80.00 | 43.60K |
| 2026-07-17 | ¥81.00 | 0.00% | ¥81.00 | ¥81.00 | ¥79.00 | 89.80K |
| 2026-07-16 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥81.00 | 36.20K |
| 2026-07-15 | ¥81.00 | -1.22% | ¥81.00 | ¥81.00 | ¥81.00 | 26.20K |
| 2026-07-14 | ¥82.00 | +1.23% | ¥81.00 | ¥82.00 | ¥80.00 | 45.10K |
| 2026-07-13 | ¥81.00 | -1.22% | ¥81.00 | ¥83.00 | ¥80.00 | 103.50K |
| 2026-07-10 | ¥82.00 | +1.23% | ¥82.00 | ¥82.00 | ¥81.00 | 43.00K |
| 2026-07-09 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥81.00 | 16.10K |
| 2026-07-08 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥81.00 | 11.40K |
| 2026-07-07 | ¥81.00 | -1.22% | ¥82.00 | ¥83.00 | ¥80.00 | 63.00K |
| 2026-07-06 | ¥82.00 | +1.23% | ¥81.00 | ¥82.00 | ¥80.00 | 51.70K |
| 2026-07-03 | ¥81.00 | +1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 67.30K |
| 2026-07-02 | ¥80.00 | -2.44% | ¥82.00 | ¥82.00 | ¥79.00 | 161.60K |
| 2026-07-01 | ¥82.00 | +1.23% | ¥81.00 | ¥82.00 | ¥81.00 | 12.30K |
| 2026-06-30 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 20.00K |
| 2026-06-29 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 52.20K |
| 2026-06-26 | ¥81.00 | 0.00% | ¥80.00 | ¥83.00 | ¥80.00 | 119.80K |
| 2026-06-25 | ¥81.00 | +1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 60.10K |
| 2026-06-24 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 73.60K |
| 2026-06-23 | ¥80.00 | -2.44% | ¥82.00 | ¥82.00 | ¥79.00 | 79.30K |
| 2026-06-22 | ¥82.00 | +3.80% | ¥79.00 | ¥82.00 | ¥78.00 | 91.30K |
| 2026-06-19 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥78.00 | 28.30K |
| 2026-06-18 | ¥80.00 | +1.27% | ¥78.00 | ¥80.00 | ¥78.00 | 69.20K |
| 2026-06-17 | ¥79.00 | +2.60% | ¥76.00 | ¥80.00 | ¥76.00 | 94.30K |
| 2026-06-16 | ¥77.00 | -2.53% | ¥79.00 | ¥79.00 | ¥76.00 | 114.10K |
| 2026-06-15 | ¥79.00 | +1.28% | ¥78.00 | ¥79.00 | ¥78.00 | 24.60K |
| 2026-06-12 | ¥78.00 | -1.27% | ¥80.00 | ¥80.00 | ¥77.00 | 76.30K |
| 2026-06-11 | ¥79.00 | +2.60% | ¥77.00 | ¥79.00 | ¥75.00 | 135.90K |
| 2026-06-10 | ¥77.00 | -1.28% | ¥78.00 | ¥78.00 | ¥76.00 | 133.90K |
| 2026-06-09 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 65.90K |
| 2026-06-08 | ¥78.00 | -3.70% | ¥79.00 | ¥80.00 | ¥77.00 | 172.60K |
| 2026-06-05 | ¥81.00 | +1.25% | ¥79.00 | ¥81.00 | ¥79.00 | 22.00K |
| 2026-06-04 | ¥80.00 | +2.56% | ¥78.00 | ¥80.00 | ¥77.00 | 180.10K |
| 2026-06-03 | ¥78.00 | -1.27% | ¥78.00 | ¥78.00 | ¥77.00 | 147.40K |
| 2026-06-02 | ¥79.00 | +1.28% | ¥78.00 | ¥79.00 | ¥76.00 | 203.00K |
| 2026-06-01 | ¥78.00 | -4.88% | ¥81.00 | ¥81.00 | ¥77.00 | 190.30K |
| 2026-05-29 | ¥82.00 | +3.80% | ¥79.00 | ¥82.00 | ¥78.00 | 256.50K |
| 2026-05-28 | ¥79.00 | -2.47% | ¥81.00 | ¥81.00 | ¥79.00 | 315.50K |
| 2026-05-27 | ¥81.00 | -1.22% | ¥81.00 | ¥82.00 | ¥80.00 | 88.60K |
| 2026-05-26 | ¥82.00 | 0.00% | ¥82.00 | ¥82.00 | ¥80.00 | 240.00K |
| 2026-05-25 | ¥82.00 | -2.38% | ¥84.00 | ¥84.00 | ¥82.00 | 182.40K |
| 2026-05-22 | ¥84.00 | +1.20% | ¥83.00 | ¥84.00 | ¥83.00 | 109.70K |