AVILEN Inc. (TYO:5591)
Japan
· Delayed Price · Currency is JPY 1,024.00
+46.00 (4.70%)
Mar 10, 2026, 3:30 PM JST
AVILEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,005.00 | 1,031.00 | 992.00 | 1,024.00 | 1,024.00 | 4.70% | 38,200 |
| Mar 9, 2026 | 981.00 | 981.00 | 940.00 | 978.00 | 978.00 | -1.81% | 52,600 |
| Mar 6, 2026 | 929.00 | 1,021.00 | 928.00 | 996.00 | 996.00 | 5.96% | 79,900 |
| Mar 5, 2026 | 940.00 | 966.00 | 935.00 | 940.00 | 940.00 | 3.98% | 50,100 |
| Mar 4, 2026 | 921.00 | 930.00 | 878.00 | 904.00 | 904.00 | -4.94% | 112,400 |
| Mar 3, 2026 | 993.00 | 996.00 | 951.00 | 951.00 | 951.00 | -4.23% | 75,500 |
| Mar 2, 2026 | 1,019.00 | 1,020.00 | 983.00 | 993.00 | 993.00 | -5.34% | 78,000 |
| Feb 27, 2026 | 1,014.00 | 1,049.00 | 992.00 | 1,049.00 | 1,049.00 | 7.26% | 117,100 |
| Feb 26, 2026 | 956.00 | 1,010.00 | 954.00 | 978.00 | 978.00 | 2.19% | 65,700 |
| Feb 25, 2026 | 951.00 | 989.00 | 951.00 | 957.00 | 957.00 | 2.24% | 69,800 |
| Feb 24, 2026 | 1,070.00 | 1,070.00 | 935.00 | 936.00 | 936.00 | -12.52% | 169,400 |
| Feb 20, 2026 | 1,057.00 | 1,081.00 | 1,041.00 | 1,070.00 | 1,070.00 | 0.66% | 36,000 |
| Feb 19, 2026 | 1,055.00 | 1,070.00 | 1,038.00 | 1,063.00 | 1,063.00 | 1.24% | 27,400 |
| Feb 18, 2026 | 1,051.00 | 1,074.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 26,500 |
| Feb 17, 2026 | 1,050.00 | 1,087.00 | 1,026.00 | 1,060.00 | 1,060.00 | 0.19% | 37,600 |
| Feb 16, 2026 | 1,121.00 | 1,142.00 | 1,045.00 | 1,058.00 | 1,058.00 | -5.62% | 171,200 |
| Feb 13, 2026 | 1,215.00 | 1,221.00 | 1,121.00 | 1,121.00 | 1,121.00 | -9.96% | 106,000 |
| Feb 12, 2026 | 1,260.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,245.00 | -0.16% | 30,000 |
| Feb 10, 2026 | 1,201.00 | 1,250.00 | 1,201.00 | 1,247.00 | 1,247.00 | 5.05% | 35,100 |
| Feb 9, 2026 | 1,197.00 | 1,197.00 | 1,161.00 | 1,187.00 | 1,187.00 | 1.71% | 37,300 |
| Feb 6, 2026 | 1,215.00 | 1,215.00 | 1,166.00 | 1,167.00 | 1,167.00 | -3.95% | 43,900 |
| Feb 5, 2026 | 1,218.00 | 1,241.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.41% | 28,300 |
| Feb 4, 2026 | 1,253.00 | 1,263.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.71% | 40,200 |
| Feb 3, 2026 | 1,265.00 | 1,270.00 | 1,250.00 | 1,267.00 | 1,267.00 | 1.36% | 13,200 |
| Feb 2, 2026 | 1,262.00 | 1,302.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.11% | 35,600 |
| Jan 30, 2026 | 1,308.00 | 1,312.00 | 1,273.00 | 1,277.00 | 1,277.00 | -3.18% | 23,700 |
| Jan 29, 2026 | 1,332.00 | 1,332.00 | 1,275.00 | 1,319.00 | 1,319.00 | -0.90% | 28,200 |
| Jan 28, 2026 | 1,329.00 | 1,337.00 | 1,305.00 | 1,331.00 | 1,331.00 | 0.15% | 19,500 |
| Jan 27, 2026 | 1,315.00 | 1,329.00 | 1,311.00 | 1,329.00 | 1,329.00 | 1.06% | 9,700 |
| Jan 26, 2026 | 1,308.00 | 1,347.00 | 1,308.00 | 1,315.00 | 1,315.00 | -0.75% | 16,900 |
| Jan 23, 2026 | 1,312.00 | 1,341.00 | 1,312.00 | 1,325.00 | 1,325.00 | 1.38% | 9,900 |
| Jan 22, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,307.00 | 1,307.00 | -1.43% | 11,200 |
| Jan 21, 2026 | 1,305.00 | 1,335.00 | 1,300.00 | 1,326.00 | 1,326.00 | -0.67% | 27,500 |
| Jan 20, 2026 | 1,351.00 | 1,359.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.91% | 14,700 |
| Jan 19, 2026 | 1,384.00 | 1,384.00 | 1,346.00 | 1,361.00 | 1,361.00 | 0.07% | 17,200 |
| Jan 16, 2026 | 1,379.00 | 1,380.00 | 1,323.00 | 1,360.00 | 1,360.00 | -1.38% | 26,200 |
| Jan 15, 2026 | 1,297.00 | 1,380.00 | 1,292.00 | 1,379.00 | 1,379.00 | 6.08% | 64,800 |
| Jan 14, 2026 | 1,317.00 | 1,321.00 | 1,296.00 | 1,300.00 | 1,300.00 | -1.74% | 40,500 |
| Jan 13, 2026 | 1,389.00 | 1,390.00 | 1,315.00 | 1,323.00 | 1,323.00 | -2.72% | 74,000 |
| Jan 9, 2026 | 1,382.00 | 1,392.00 | 1,348.00 | 1,360.00 | 1,360.00 | -0.80% | 46,100 |
| Jan 8, 2026 | 1,330.00 | 1,389.00 | 1,330.00 | 1,371.00 | 1,371.00 | 3.08% | 49,900 |
| Jan 7, 2026 | 1,311.00 | 1,339.00 | 1,302.00 | 1,330.00 | 1,330.00 | 1.37% | 35,600 |
| Jan 6, 2026 | 1,287.00 | 1,319.00 | 1,287.00 | 1,312.00 | 1,312.00 | 1.71% | 25,300 |
| Jan 5, 2026 | 1,330.00 | 1,330.00 | 1,272.00 | 1,290.00 | 1,290.00 | -2.71% | 53,900 |
| Dec 30, 2025 | 1,330.00 | 1,330.00 | 1,286.00 | 1,326.00 | 1,326.00 | -0.67% | 48,900 |
| Dec 29, 2025 | 1,345.00 | 1,361.00 | 1,306.00 | 1,335.00 | 1,335.00 | 3.89% | 58,200 |
| Dec 26, 2025 | 1,342.00 | 1,343.00 | 1,278.00 | 1,285.00 | 1,285.00 | -3.89% | 61,900 |
| Dec 25, 2025 | 1,327.00 | 1,359.00 | 1,320.00 | 1,337.00 | 1,337.00 | 0.75% | 39,800 |
| Dec 24, 2025 | 1,313.00 | 1,340.00 | 1,301.00 | 1,327.00 | 1,327.00 | 0.08% | 39,700 |
| Dec 23, 2025 | 1,255.00 | 1,326.00 | 1,255.00 | 1,326.00 | 1,326.00 | 5.66% | 60,700 |
| Dec 22, 2025 | 1,239.00 | 1,255.00 | 1,221.00 | 1,255.00 | 1,255.00 | 2.87% | 49,000 |
| Dec 19, 2025 | 1,230.00 | 1,240.00 | 1,214.00 | 1,220.00 | 1,220.00 | - | 20,500 |
| Dec 18, 2025 | 1,198.00 | 1,240.00 | 1,191.00 | 1,220.00 | 1,220.00 | -0.49% | 31,400 |
| Dec 17, 2025 | 1,232.00 | 1,270.00 | 1,216.00 | 1,226.00 | 1,226.00 | 1.49% | 58,300 |
| Dec 16, 2025 | 1,248.00 | 1,252.00 | 1,198.00 | 1,208.00 | 1,208.00 | -4.28% | 97,000 |
| Dec 15, 2025 | 1,199.00 | 1,470.00 | 1,197.00 | 1,262.00 | 1,262.00 | 5.78% | 1,018,800 |
| Dec 12, 2025 | 1,220.00 | 1,235.00 | 1,189.00 | 1,193.00 | 1,193.00 | 0.25% | 35,400 |
| Dec 11, 2025 | 1,241.00 | 1,241.00 | 1,189.00 | 1,190.00 | 1,190.00 | -4.42% | 21,900 |
| Dec 10, 2025 | 1,188.00 | 1,245.00 | 1,188.00 | 1,245.00 | 1,245.00 | 4.80% | 57,200 |
| Dec 9, 2025 | 1,208.00 | 1,213.00 | 1,185.00 | 1,188.00 | 1,188.00 | -2.30% | 17,500 |
| Dec 8, 2025 | 1,194.00 | 1,218.00 | 1,194.00 | 1,216.00 | 1,216.00 | 1.76% | 19,100 |
| Dec 5, 2025 | 1,195.00 | 1,212.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.75% | 21,600 |
| Dec 4, 2025 | 1,202.00 | 1,228.00 | 1,196.00 | 1,204.00 | 1,204.00 | -2.27% | 27,900 |
| Dec 3, 2025 | 1,199.00 | 1,247.00 | 1,185.00 | 1,232.00 | 1,232.00 | 4.32% | 84,700 |
| Dec 2, 2025 | 1,225.00 | 1,230.00 | 1,180.00 | 1,181.00 | 1,181.00 | -3.98% | 38,300 |
| Dec 1, 2025 | 1,267.00 | 1,269.00 | 1,217.00 | 1,230.00 | 1,230.00 | -0.57% | 29,300 |
| Nov 28, 2025 | 1,273.00 | 1,277.00 | 1,236.00 | 1,237.00 | 1,237.00 | -2.83% | 23,900 |
| Nov 27, 2025 | 1,232.00 | 1,278.00 | 1,232.00 | 1,273.00 | 1,273.00 | 2.25% | 36,100 |
| Nov 26, 2025 | 1,228.00 | 1,245.00 | 1,221.00 | 1,245.00 | 1,245.00 | 1.38% | 24,600 |
| Nov 25, 2025 | 1,258.00 | 1,258.00 | 1,198.00 | 1,228.00 | 1,228.00 | -2.31% | 34,700 |
| Nov 21, 2025 | 1,200.00 | 1,257.00 | 1,199.00 | 1,257.00 | 1,257.00 | 2.61% | 26,400 |
| Nov 20, 2025 | 1,234.00 | 1,247.00 | 1,218.00 | 1,225.00 | 1,225.00 | 1.24% | 15,900 |
| Nov 19, 2025 | 1,221.00 | 1,254.00 | 1,189.00 | 1,210.00 | 1,210.00 | -1.94% | 52,900 |
| Nov 18, 2025 | 1,262.00 | 1,263.00 | 1,221.00 | 1,234.00 | 1,234.00 | -2.14% | 84,200 |
| Nov 17, 2025 | 1,280.00 | 1,299.00 | 1,228.00 | 1,261.00 | 1,261.00 | -8.56% | 118,800 |
| Nov 14, 2025 | 1,350.00 | 1,396.00 | 1,318.00 | 1,379.00 | 1,379.00 | 2.07% | 111,900 |
| Nov 13, 2025 | 1,380.00 | 1,386.00 | 1,331.00 | 1,351.00 | 1,351.00 | -1.46% | 33,300 |
| Nov 12, 2025 | 1,314.00 | 1,371.00 | 1,314.00 | 1,371.00 | 1,371.00 | 4.66% | 22,700 |
| Nov 11, 2025 | 1,301.00 | 1,316.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.69% | 12,500 |
| Nov 10, 2025 | 1,321.00 | 1,321.00 | 1,287.00 | 1,301.00 | 1,301.00 | 0.77% | 13,700 |
| Nov 7, 2025 | 1,287.00 | 1,300.00 | 1,281.00 | 1,291.00 | 1,291.00 | -0.69% | 13,800 |
| Nov 6, 2025 | 1,295.00 | 1,322.00 | 1,289.00 | 1,300.00 | 1,300.00 | 0.93% | 23,600 |
| Nov 5, 2025 | 1,276.00 | 1,292.00 | 1,238.00 | 1,288.00 | 1,288.00 | -0.08% | 23,500 |
| Nov 4, 2025 | 1,300.00 | 1,314.00 | 1,270.00 | 1,289.00 | 1,289.00 | 0.08% | 23,500 |
| Oct 31, 2025 | 1,274.00 | 1,300.00 | 1,267.00 | 1,288.00 | 1,288.00 | 1.82% | 19,700 |
| Oct 30, 2025 | 1,253.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.24% | 38,100 |
| Oct 29, 2025 | 1,301.00 | 1,310.00 | 1,262.00 | 1,262.00 | 1,262.00 | -3.66% | 58,000 |
| Oct 28, 2025 | 1,347.00 | 1,347.00 | 1,308.00 | 1,310.00 | 1,310.00 | -3.53% | 23,700 |
| Oct 27, 2025 | 1,355.00 | 1,379.00 | 1,345.00 | 1,358.00 | 1,358.00 | 0.59% | 20,200 |
| Oct 24, 2025 | 1,376.00 | 1,376.00 | 1,347.00 | 1,350.00 | 1,350.00 | -0.44% | 28,200 |
| Oct 23, 2025 | 1,375.00 | 1,395.00 | 1,356.00 | 1,356.00 | 1,356.00 | -3.21% | 21,100 |
| Oct 22, 2025 | 1,388.00 | 1,407.00 | 1,363.00 | 1,401.00 | 1,401.00 | 1.60% | 22,500 |
| Oct 21, 2025 | 1,367.00 | 1,389.00 | 1,347.00 | 1,379.00 | 1,379.00 | 0.88% | 38,200 |
| Oct 20, 2025 | 1,311.00 | 1,371.00 | 1,311.00 | 1,367.00 | 1,367.00 | 5.40% | 32,400 |
| Oct 17, 2025 | 1,321.00 | 1,321.00 | 1,290.00 | 1,297.00 | 1,297.00 | -1.82% | 39,500 |
| Oct 16, 2025 | 1,345.00 | 1,346.00 | 1,310.00 | 1,321.00 | 1,321.00 | -1.78% | 46,500 |
| Oct 15, 2025 | 1,302.00 | 1,355.00 | 1,302.00 | 1,345.00 | 1,345.00 | 4.10% | 26,100 |
| Oct 14, 2025 | 1,340.00 | 1,351.00 | 1,286.00 | 1,292.00 | 1,292.00 | -5.35% | 59,600 |
| Oct 10, 2025 | 1,400.00 | 1,408.00 | 1,365.00 | 1,365.00 | 1,365.00 | -4.55% | 35,700 |
| Oct 9, 2025 | 1,409.00 | 1,439.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.49% | 39,600 |