AVILEN Inc. (TYO:5591)
Japan
· Delayed Price · Currency is JPY 1,007.00
-21.00 (-2.04%)
Apr 30, 2026, 2:46 PM JST
AVILEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 943.00 | 1,030.00 | 937.00 | 1,028.00 | 1,028.00 | 9.13% | 84,100 |
| Apr 27, 2026 | 950.00 | 952.00 | 937.00 | 942.00 | 942.00 | -0.11% | 24,300 |
| Apr 24, 2026 | 952.00 | 962.00 | 942.00 | 943.00 | 943.00 | -1.26% | 49,800 |
| Apr 23, 2026 | 1,003.00 | 1,006.00 | 948.00 | 955.00 | 955.00 | -3.34% | 62,800 |
| Apr 22, 2026 | 989.00 | 991.00 | 982.00 | 988.00 | 988.00 | -0.10% | 17,400 |
| Apr 21, 2026 | 1,012.00 | 1,012.00 | 984.00 | 989.00 | 989.00 | -2.08% | 21,700 |
| Apr 20, 2026 | 999.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 2.02% | 35,400 |
| Apr 17, 2026 | 987.00 | 1,001.00 | 980.00 | 990.00 | 990.00 | 0.41% | 22,600 |
| Apr 16, 2026 | 987.00 | 1,000.00 | 982.00 | 986.00 | 986.00 | 0.72% | 27,700 |
| Apr 15, 2026 | 958.00 | 990.00 | 958.00 | 979.00 | 979.00 | 1.66% | 45,500 |
| Apr 14, 2026 | 955.00 | 968.00 | 946.00 | 963.00 | 963.00 | 2.01% | 34,300 |
| Apr 13, 2026 | 933.00 | 950.00 | 927.00 | 944.00 | 944.00 | 0.53% | 16,700 |
| Apr 10, 2026 | 948.00 | 958.00 | 935.00 | 939.00 | 939.00 | -1.05% | 16,000 |
| Apr 9, 2026 | 993.00 | 993.00 | 946.00 | 949.00 | 949.00 | -4.43% | 49,700 |
| Apr 8, 2026 | 978.00 | 994.00 | 973.00 | 993.00 | 993.00 | 3.12% | 26,900 |
| Apr 7, 2026 | 964.00 | 984.00 | 954.00 | 963.00 | 963.00 | - | 21,100 |
| Apr 6, 2026 | 980.00 | 981.00 | 950.00 | 963.00 | 963.00 | -0.93% | 19,000 |
| Apr 3, 2026 | 976.00 | 987.00 | 967.00 | 972.00 | 972.00 | 0.62% | 8,300 |
| Apr 2, 2026 | 988.00 | 1,003.00 | 954.00 | 966.00 | 966.00 | -2.72% | 22,500 |
| Apr 1, 2026 | 980.00 | 997.00 | 966.00 | 993.00 | 993.00 | 2.69% | 15,100 |
| Mar 31, 2026 | 954.00 | 981.00 | 951.00 | 967.00 | 967.00 | -0.21% | 22,400 |
| Mar 30, 2026 | 985.00 | 985.00 | 947.00 | 969.00 | 969.00 | -1.92% | 32,000 |
| Mar 27, 2026 | 976.00 | 992.00 | 958.00 | 988.00 | 988.00 | 2.81% | 17,000 |
| Mar 26, 2026 | 998.00 | 998.00 | 952.00 | 961.00 | 961.00 | -2.24% | 20,200 |
| Mar 25, 2026 | 977.00 | 1,000.00 | 977.00 | 983.00 | 983.00 | 1.34% | 27,300 |
| Mar 24, 2026 | 936.00 | 970.00 | 936.00 | 970.00 | 970.00 | 4.53% | 29,000 |
| Mar 23, 2026 | 935.00 | 941.00 | 910.00 | 928.00 | 928.00 | -3.83% | 47,000 |
| Mar 19, 2026 | 1,001.00 | 1,009.00 | 965.00 | 965.00 | 965.00 | -6.13% | 85,300 |
| Mar 18, 2026 | 1,019.00 | 1,045.00 | 1,019.00 | 1,028.00 | 1,028.00 | 0.88% | 25,600 |
| Mar 17, 2026 | 1,017.00 | 1,027.00 | 1,011.00 | 1,019.00 | 1,019.00 | 0.89% | 19,500 |
| Mar 16, 2026 | 1,003.00 | 1,023.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.79% | 11,100 |
| Mar 13, 2026 | 996.00 | 1,018.00 | 996.00 | 1,018.00 | 1,018.00 | 0.99% | 10,500 |
| Mar 12, 2026 | 1,030.00 | 1,030.00 | 997.00 | 1,008.00 | 1,008.00 | -2.23% | 27,400 |
| Mar 11, 2026 | 1,037.00 | 1,039.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.68% | 28,200 |
| 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 |