AViC Co. Ltd. 9554
TSE · Japan · Commercial Services
¥1,750.00+1.00 (+0.06%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,749.00 | 0.00% | ¥1,750.00 | ¥1,750.00 | ¥1,740.00 | 14.20K |
| 2026-10-01 | ¥1,749.00 | -0.85% | ¥1,764.00 | ¥1,775.00 | ¥1,736.00 | 11.10K |
| 2026-09-30 | ¥1,764.00 | +1.85% | ¥1,757.00 | ¥1,774.00 | ¥1,743.00 | 14.00K |
| 2026-09-29 | ¥1,732.00 | -1.37% | ¥1,760.00 | ¥1,760.00 | ¥1,730.00 |
| 13.50K |
| 2026-09-28 | ¥1,756.00 | -2.44% | ¥1,804.00 | ¥1,810.00 | ¥1,756.00 | 14.80K |
| 2026-09-25 | ¥1,800.00 | +0.28% | ¥1,796.00 | ¥1,844.00 | ¥1,795.00 | 15.30K |
| 2026-09-24 | ¥1,795.00 | +1.47% | ¥1,784.00 | ¥1,822.00 | ¥1,780.00 | 20.50K |
| 2026-09-18 | ¥1,769.00 | +4.43% | ¥1,701.00 | ¥1,785.00 | ¥1,695.00 | 30.20K |
| 2026-09-17 | ¥1,694.00 | +0.83% | ¥1,689.00 | ¥1,705.00 | ¥1,685.00 | 10.40K |
| 2026-09-16 | ¥1,680.00 | -2.21% | ¥1,718.00 | ¥1,720.00 | ¥1,672.00 | 21.50K |
| 2026-09-15 | ¥1,718.00 | +1.18% | ¥1,704.00 | ¥1,718.00 | ¥1,691.00 | 10.50K |
| 2026-09-14 | ¥1,698.00 | +1.62% | ¥1,663.00 | ¥1,715.00 | ¥1,663.00 | 23.60K |
| 2026-09-11 | ¥1,671.00 | -0.59% | ¥1,670.00 | ¥1,685.00 | ¥1,650.00 | 34.60K |
| 2026-09-10 | ¥1,681.00 | -2.38% | ¥1,715.00 | ¥1,715.00 | ¥1,680.00 | 34.90K |
| 2026-09-09 | ¥1,722.00 | -0.46% | ¥1,715.00 | ¥1,742.00 | ¥1,704.00 | 39.40K |
| 2026-09-08 | ¥1,730.00 | -1.09% | ¥1,750.00 | ¥1,750.00 | ¥1,725.00 | 24.40K |
| 2026-09-07 | ¥1,749.00 | +0.75% | ¥1,738.00 | ¥1,766.00 | ¥1,713.00 | 24.60K |
| 2026-09-04 | ¥1,736.00 | +3.77% | ¥1,674.00 | ¥1,760.00 | ¥1,652.00 | 37.30K |
| 2026-09-03 | ¥1,673.00 | -0.18% | ¥1,698.00 | ¥1,698.00 | ¥1,650.00 | 37.40K |
| 2026-09-02 | ¥1,676.00 | -5.10% | ¥1,729.00 | ¥1,740.00 | ¥1,665.00 | 62.00K |
| 2026-09-01 | ¥1,766.00 | -6.06% | ¥1,860.00 | ¥1,860.00 | ¥1,766.00 | 50.50K |
| 2026-08-31 | ¥1,880.00 | +5.50% | ¥1,822.00 | ¥1,900.00 | ¥1,791.00 | 76.20K |
| 2026-08-28 | ¥1,782.00 | +1.89% | ¥1,746.00 | ¥1,790.00 | ¥1,735.00 | 26.00K |
| 2026-08-27 | ¥1,749.00 | -1.80% | ¥1,785.00 | ¥1,820.00 | ¥1,745.00 | 41.90K |
| 2026-08-26 | ¥1,781.00 | +3.49% | ¥1,759.00 | ¥1,785.00 | ¥1,729.00 | 47.00K |
| 2026-08-25 | ¥1,721.00 | -2.27% | ¥1,759.00 | ¥1,759.00 | ¥1,680.00 | 43.80K |
| 2026-08-24 | ¥1,761.00 | -2.17% | ¥1,825.00 | ¥1,852.00 | ¥1,745.00 | 44.70K |
| 2026-08-21 | ¥1,800.00 | -0.55% | ¥1,821.00 | ¥1,852.00 | ¥1,785.00 | 37.00K |
| 2026-08-20 | ¥1,810.00 | +10.10% | ¥1,658.00 | ¥1,810.00 | ¥1,658.00 | 83.80K |
| 2026-08-19 | ¥1,644.00 | -4.31% | ¥1,705.00 | ¥1,705.00 | ¥1,627.00 | 71.80K |
| 2026-08-18 | ¥1,718.00 | -0.35% | ¥1,798.00 | ¥1,798.00 | ¥1,705.00 | 39.30K |
| 2026-08-17 | ¥1,724.00 | -2.60% | ¥1,692.00 | ¥1,799.00 | ¥1,684.00 | 111.60K |
| 2026-08-14 | ¥1,770.00 | +5.23% | ¥1,692.00 | ¥1,810.00 | ¥1,686.00 | 99.80K |
| 2026-08-13 | ¥1,682.00 | +1.51% | ¥1,640.00 | ¥1,695.00 | ¥1,639.00 | 33.50K |
| 2026-08-12 | ¥1,657.00 | +4.02% | ¥1,593.00 | ¥1,659.00 | ¥1,580.00 | 31.30K |
| 2026-08-10 | ¥1,593.00 | +1.34% | ¥1,580.00 | ¥1,593.00 | ¥1,575.00 | 12.90K |
| 2026-08-07 | ¥1,572.00 | -1.13% | ¥1,590.00 | ¥1,614.00 | ¥1,572.00 | 18.10K |
| 2026-08-06 | ¥1,590.00 | -1.73% | ¥1,605.00 | ¥1,634.00 | ¥1,578.00 | 24.90K |
| 2026-08-05 | ¥1,618.00 | +3.45% | ¥1,575.00 | ¥1,619.00 | ¥1,571.00 | 20.30K |
| 2026-08-04 | ¥1,564.00 | +2.22% | ¥1,555.00 | ¥1,574.00 | ¥1,538.00 | 19.90K |
| 2026-08-03 | ¥1,530.00 | +0.53% | ¥1,522.00 | ¥1,530.00 | ¥1,495.00 | 26.30K |
| 2026-07-31 | ¥1,522.00 | -0.46% | ¥1,529.00 | ¥1,545.00 | ¥1,510.00 | 18.70K |
| 2026-07-30 | ¥1,529.00 | -0.46% | ¥1,555.00 | ¥1,559.00 | ¥1,528.00 | 10.40K |
| 2026-07-29 | ¥1,536.00 | +0.07% | ¥1,540.00 | ¥1,564.00 | ¥1,521.00 | 16.70K |
| 2026-07-28 | ¥1,535.00 | -2.48% | ¥1,574.00 | ¥1,574.00 | ¥1,526.00 | 14.20K |
| 2026-07-27 | ¥1,574.00 | +3.42% | ¥1,522.00 | ¥1,574.00 | ¥1,522.00 | 16.60K |
| 2026-07-24 | ¥1,522.00 | -2.12% | ¥1,550.00 | ¥1,550.00 | ¥1,503.00 | 24.70K |
| 2026-07-23 | ¥1,555.00 | -1.58% | ¥1,576.00 | ¥1,576.00 | ¥1,555.00 | 19.10K |
| 2026-07-22 | ¥1,580.00 | -1.37% | ¥1,604.00 | ¥1,604.00 | ¥1,566.00 | 19.70K |
| 2026-07-21 | ¥1,602.00 | +1.97% | ¥1,593.00 | ¥1,622.00 | ¥1,584.00 | 23.00K |
| 2026-07-17 | ¥1,571.00 | -3.68% | ¥1,616.00 | ¥1,635.00 | ¥1,566.00 | 25.50K |
| 2026-07-16 | ¥1,631.00 | -2.97% | ¥1,682.00 | ¥1,707.00 | ¥1,631.00 | 18.50K |
| 2026-07-15 | ¥1,681.00 | -1.75% | ¥1,724.00 | ¥1,724.00 | ¥1,677.00 | 18.10K |
| 2026-07-14 | ¥1,711.00 | +2.58% | ¥1,665.00 | ¥1,725.00 | ¥1,665.00 | 26.20K |
| 2026-07-13 | ¥1,668.00 | -1.01% | ¥1,690.00 | ¥1,714.00 | ¥1,667.00 | 20.40K |
| 2026-07-10 | ¥1,685.00 | +1.87% | ¥1,654.00 | ¥1,689.00 | ¥1,641.00 | 11.90K |
| 2026-07-09 | ¥1,654.00 | -0.48% | ¥1,663.00 | ¥1,663.00 | ¥1,615.00 | 18.30K |
| 2026-07-08 | ¥1,662.00 | -0.72% | ¥1,665.00 | ¥1,679.00 | ¥1,635.00 | 19.00K |
| 2026-07-07 | ¥1,674.00 | -0.95% | ¥1,675.00 | ¥1,695.00 | ¥1,666.00 | 16.20K |
| 2026-07-06 | ¥1,690.00 | +2.18% | ¥1,669.00 | ¥1,712.00 | ¥1,654.00 | 22.10K |
| 2026-07-03 | ¥1,654.00 | +0.98% | ¥1,631.00 | ¥1,654.00 | ¥1,605.00 | 20.60K |
| 2026-07-02 | ¥1,638.00 | +5.68% | ¥1,570.00 | ¥1,663.00 | ¥1,570.00 | 33.30K |
| 2026-07-01 | ¥1,550.00 | -0.45% | ¥1,570.00 | ¥1,570.00 | ¥1,541.00 | 7.70K |
| 2026-06-30 | ¥1,557.00 | -0.83% | ¥1,582.00 | ¥1,582.00 | ¥1,535.00 | 11.80K |
| 2026-06-29 | ¥1,570.00 | +3.22% | ¥1,501.00 | ¥1,589.00 | ¥1,501.00 | 41.70K |
| 2026-06-26 | ¥1,521.00 | -0.98% | ¥1,531.00 | ¥1,544.00 | ¥1,520.00 | 7.90K |
| 2026-06-25 | ¥1,536.00 | +0.20% | ¥1,539.00 | ¥1,558.00 | ¥1,521.00 | 12.40K |
| 2026-06-24 | ¥1,533.00 | +0.79% | ¥1,521.00 | ¥1,559.00 | ¥1,521.00 | 9.10K |
| 2026-06-23 | ¥1,521.00 | -2.87% | ¥1,573.00 | ¥1,580.00 | ¥1,521.00 | 13.00K |
| 2026-06-22 | ¥1,566.00 | +0.77% | ¥1,559.00 | ¥1,604.00 | ¥1,505.00 | 34.70K |
| 2026-06-19 | ¥1,554.00 | +0.26% | ¥1,550.00 | ¥1,570.00 | ¥1,521.00 | 22.20K |
| 2026-06-18 | ¥1,550.00 | -0.19% | ¥1,563.00 | ¥1,567.00 | ¥1,537.00 | 19.90K |
| 2026-06-17 | ¥1,553.00 | +0.71% | ¥1,554.00 | ¥1,589.00 | ¥1,553.00 | 12.40K |
| 2026-06-16 | ¥1,542.00 | +0.06% | ¥1,550.00 | ¥1,584.00 | ¥1,542.00 | 21.10K |
| 2026-06-15 | ¥1,541.00 | +0.39% | ¥1,548.00 | ¥1,558.00 | ¥1,519.00 | 15.80K |
| 2026-06-12 | ¥1,535.00 | -0.84% | ¥1,578.00 | ¥1,600.00 | ¥1,526.00 | 29.00K |
| 2026-06-11 | ¥1,548.00 | -2.58% | ¥1,566.00 | ¥1,582.00 | ¥1,527.00 | 18.20K |
| 2026-06-10 | ¥1,589.00 | +3.72% | ¥1,530.00 | ¥1,589.00 | ¥1,530.00 | 22.10K |
| 2026-06-09 | ¥1,532.00 | -0.07% | ¥1,535.00 | ¥1,563.00 | ¥1,513.00 | 38.30K |
| 2026-06-08 | ¥1,533.00 | -4.19% | ¥1,567.00 | ¥1,567.00 | ¥1,517.00 | 47.70K |
| 2026-06-05 | ¥1,600.00 | +2.11% | ¥1,580.00 | ¥1,612.00 | ¥1,569.00 | 28.60K |
| 2026-06-04 | ¥1,567.00 | -1.88% | ¥1,600.00 | ¥1,614.00 | ¥1,565.00 | 40.20K |
| 2026-06-03 | ¥1,597.00 | -7.53% | ¥1,727.00 | ¥1,729.00 | ¥1,590.00 | 96.60K |
| 2026-06-02 | ¥1,727.00 | +2.61% | ¥1,681.00 | ¥1,750.00 | ¥1,613.00 | 77.50K |
| 2026-06-01 | ¥1,683.00 | +2.31% | ¥1,642.00 | ¥1,719.00 | ¥1,635.00 | 45.30K |
| 2026-05-29 | ¥1,645.00 | -1.32% | ¥1,645.00 | ¥1,666.00 | ¥1,610.00 | 56.90K |
| 2026-05-28 | ¥1,667.00 | +2.52% | ¥1,625.00 | ¥1,710.00 | ¥1,625.00 | 35.00K |
| 2026-05-27 | ¥1,626.00 | -0.37% | ¥1,625.00 | ¥1,648.00 | ¥1,582.00 | 37.40K |
| 2026-05-26 | ¥1,632.00 | -0.73% | ¥1,659.00 | ¥1,700.00 | ¥1,632.00 | 28.40K |
| 2026-05-25 | ¥1,644.00 | -1.50% | ¥1,669.00 | ¥1,669.00 | ¥1,600.00 | 43.20K |