Skip to main content
AViC Co., Ltd. (TYO:9554)
Japan flag Japan · Delayed Price · Currency is JPY
1,449.00
+79.00 (5.77%)
Mar 10, 2026, 3:30 PM JST

AViC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,380.001,466.001,352.001,449.001,449.005.77%70,900
Mar 9, 20261,333.001,376.001,303.001,370.001,370.00-1.30%54,100
Mar 6, 20261,328.001,397.001,310.001,388.001,388.005.47%54,300
Mar 5, 20261,308.001,351.001,283.001,316.001,316.003.62%32,000
Mar 4, 20261,271.001,300.001,250.001,270.001,270.00-2.31%86,500
Mar 3, 20261,364.001,365.001,291.001,300.001,300.00-5.80%120,900
Mar 2, 20261,410.001,428.001,378.001,380.001,380.00-5.35%64,500
Feb 27, 20261,454.001,492.001,439.001,458.001,458.000.34%56,200
Feb 26, 20261,346.001,505.001,343.001,453.001,453.007.39%258,700
Feb 25, 20261,335.001,394.001,311.001,353.001,353.002.50%53,200
Feb 24, 20261,410.001,414.001,311.001,320.001,320.00-5.51%82,700
Feb 20, 20261,359.001,421.001,350.001,397.001,397.002.65%126,600
Feb 19, 20261,320.001,361.001,253.001,361.001,361.00-1.31%235,000
Feb 18, 20261,369.001,410.001,342.001,379.001,379.00-1.43%90,100
Feb 17, 20261,442.001,442.001,368.001,399.001,399.00-4.05%75,900
Feb 16, 20261,575.001,575.001,366.001,458.001,458.00-5.02%203,900
Feb 13, 20261,576.001,591.001,511.001,535.001,535.00-3.40%98,400
Feb 12, 20261,691.001,701.001,561.001,589.001,589.00-7.51%116,900
Feb 10, 20261,720.001,743.001,669.001,718.001,718.001.90%85,400
Feb 9, 20261,740.001,740.001,682.001,686.001,686.00-3.10%80,900
Feb 6, 20261,846.001,850.001,710.001,740.001,740.00-7.40%89,800
Feb 5, 20261,900.001,909.001,820.001,879.001,879.00-3.69%77,500
Feb 4, 20262,113.002,113.001,942.001,951.001,951.00-7.18%71,000
Feb 3, 20262,112.002,115.002,080.002,102.002,102.000.48%7,600
Feb 2, 20262,172.002,182.002,065.002,092.002,092.00-3.51%33,500
Jan 30, 20262,150.002,168.002,107.002,168.002,168.003.24%20,500
Jan 29, 20262,160.002,160.002,085.002,100.002,100.00-2.78%31,300
Jan 28, 20262,180.002,183.002,139.002,160.002,160.001.41%27,200
Jan 27, 20262,121.002,167.002,069.002,130.002,130.000.47%25,400
Jan 26, 20262,197.002,221.002,117.002,120.002,120.00-3.50%19,900
Jan 23, 20262,150.002,260.002,150.002,197.002,197.003.15%24,000
Jan 22, 20262,177.002,177.002,103.002,130.002,130.00-1.39%21,100
Jan 21, 20262,183.002,209.002,118.002,160.002,160.00-2.31%21,000
Jan 20, 20262,262.002,264.002,211.002,211.002,211.00-2.25%18,100
Jan 19, 20262,257.002,283.002,242.002,262.002,262.00-14,700
Jan 16, 20262,333.002,339.002,257.002,262.002,262.00-2.71%33,900
Jan 15, 20262,155.002,332.002,155.002,325.002,325.007.89%24,000
Jan 14, 20262,161.002,198.002,155.002,155.002,155.000.05%10,200
Jan 13, 20262,253.002,257.002,153.002,154.002,154.00-2.97%19,500
Jan 9, 20262,229.002,241.002,190.002,220.002,220.000.32%18,200
Jan 8, 20262,094.002,218.002,076.002,213.002,213.005.68%29,300
Jan 7, 20262,070.002,108.002,049.002,094.002,094.001.16%20,200
Jan 6, 20262,106.002,119.002,066.002,070.002,070.00-1.99%23,400
Jan 5, 20262,229.002,229.002,097.002,112.002,112.00-3.16%25,900
Dec 30, 20252,248.002,265.002,181.002,181.002,181.00-2.98%29,000
Dec 29, 20252,300.002,341.002,248.002,248.002,248.00-1.53%25,100
Dec 26, 20252,347.002,347.002,282.002,283.002,283.00-3.26%18,100
Dec 25, 20252,367.002,367.002,302.002,360.002,360.001.07%17,000
Dec 24, 20252,279.002,359.002,248.002,335.002,335.002.46%26,100
Dec 23, 20252,203.002,299.002,187.002,279.002,279.004.35%28,300
Dec 22, 20252,186.002,215.002,162.002,184.002,184.002.25%30,700
Dec 19, 20252,000.002,178.001,963.002,136.002,136.008.98%60,000
Dec 18, 20251,979.001,983.001,943.001,960.001,960.00-0.96%29,100
Dec 17, 20251,941.001,990.001,918.001,979.001,979.003.23%31,600
Dec 16, 20251,910.001,940.001,897.001,917.001,917.000.05%40,100
Dec 15, 20251,985.001,985.001,906.001,916.001,916.00-1.79%17,000
Dec 12, 20251,925.001,968.001,918.001,951.001,951.000.67%23,300
Dec 11, 20252,030.002,030.001,916.001,938.001,938.00-4.30%35,800
Dec 10, 20252,114.002,116.002,023.002,025.002,025.00-4.88%31,900
Dec 9, 20252,092.002,130.002,085.002,129.002,129.002.26%13,900
Dec 8, 20252,120.002,120.002,040.002,082.002,082.000.58%14,500
Dec 5, 20252,100.002,115.002,070.002,070.002,070.00-2.95%13,200
Dec 4, 20252,042.002,133.002,032.002,133.002,133.004.15%20,500
Dec 3, 20252,104.002,113.002,041.002,048.002,048.00-2.52%33,000
Dec 2, 20252,230.002,230.002,101.002,101.002,101.00-5.45%32,700
Dec 1, 20252,174.002,226.002,140.002,222.002,222.003.01%23,100
Nov 28, 20252,170.002,178.002,142.002,157.002,157.00-0.92%13,100
Nov 27, 20252,115.002,177.002,108.002,177.002,177.002.93%21,500
Nov 26, 20252,118.002,129.002,075.002,115.002,115.002.08%22,700
Nov 25, 20252,127.002,128.002,060.002,072.002,072.00-1.19%24,400
Nov 21, 20252,026.002,100.002,023.002,097.002,097.002.04%28,900
Nov 20, 20252,100.002,117.002,043.002,055.002,055.00-1.67%27,900
Nov 19, 20252,096.002,130.002,070.002,090.002,090.000.43%32,200
Nov 18, 20252,128.002,145.002,054.002,081.002,081.00-0.76%45,400
Nov 17, 20252,097.002,130.002,036.002,097.002,097.007.76%178,100
Nov 14, 20251,952.001,999.001,932.001,946.001,946.00-1.32%65,100
Nov 13, 20251,980.002,004.001,960.001,972.001,972.00-0.40%15,100
Nov 12, 20251,925.002,003.001,925.001,980.001,980.002.86%21,300
Nov 11, 20251,921.001,958.001,905.001,925.001,925.000.21%14,100
Nov 10, 20251,867.001,927.001,867.001,921.001,921.003.73%20,500
Nov 7, 20251,853.001,869.001,843.001,852.001,852.00-0.54%7,900
Nov 6, 20251,830.001,870.001,830.001,862.001,862.002.36%6,500
Nov 5, 20251,814.001,832.001,791.001,819.001,819.00-0.55%16,700
Nov 4, 20251,851.001,868.001,826.001,829.001,829.00-1.93%8,400
Oct 31, 20251,812.001,900.001,799.001,865.001,865.004.25%39,700
Oct 30, 20251,752.001,808.001,752.001,789.001,789.001.76%21,500
Oct 29, 20251,797.001,797.001,720.001,758.001,758.00-2.17%41,200
Oct 28, 20251,820.001,820.001,790.001,797.001,797.00-1.80%12,400
Oct 27, 20251,855.001,865.001,774.001,830.001,830.00-1.29%52,400
Oct 24, 20251,902.001,902.001,854.001,854.001,854.00-2.68%17,900
Oct 23, 20251,890.001,915.001,876.001,905.001,905.001.22%12,500
Oct 22, 20251,880.001,920.001,876.001,882.001,882.000.11%17,000
Oct 21, 20251,900.001,921.001,872.001,880.001,880.00-1.05%10,200
Oct 20, 20251,880.001,910.001,871.001,900.001,900.001.06%13,900
Oct 17, 20251,919.001,919.001,875.001,880.001,880.00-1.88%12,300
Oct 16, 20251,974.001,984.001,916.001,916.001,916.00-1.99%12,100
Oct 15, 20251,924.001,968.001,890.001,955.001,955.003.17%19,500
Oct 14, 20251,926.001,940.001,872.001,895.001,895.00-2.97%41,200
Oct 10, 20251,945.002,000.001,945.001,953.001,953.000.41%29,000
Oct 9, 20251,991.002,000.001,945.001,945.001,945.00-0.46%17,800