Advertisement
AVILEN Inc. (5591.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 974.00 | 1,017.00 | 961.00 | 997.00 | 997.00 | 27,300 |
| Oct 18, 2024 | 989.00 | 1,003.00 | 970.00 | 974.00 | 974.00 | 21,800 |
| Oct 17, 2024 | 1,019.00 | 1,019.00 | 983.00 | 990.00 | 990.00 | 37,200 |
| Oct 16, 2024 | 1,022.00 | 1,055.00 | 997.00 | 1,025.00 | 1,025.00 | 41,400 |
| Oct 15, 2024 | 958.00 | 1,041.00 | 950.00 | 1,040.00 | 1,040.00 | 61,300 |
| Oct 11, 2024 | 974.00 | 974.00 | 936.00 | 943.00 | 943.00 | 60,600 |
| Oct 10, 2024 | 999.00 | 1,002.00 | 978.00 | 982.00 | 982.00 | 45,700 |
| Oct 09, 2024 | 1,003.00 | 1,013.00 | 991.00 | 1,003.00 | 1,003.00 | 24,600 |
| Oct 08, 2024 | 1,010.00 | 1,018.00 | 996.00 | 1,005.00 | 1,005.00 | 14,300 |
| Oct 07, 2024 | 1,040.00 | 1,061.00 | 1,003.00 | 1,009.00 | 1,009.00 | 21,200 |
| Oct 04, 2024 | 1,053.00 | 1,069.00 | 1,030.00 | 1,034.00 | 1,034.00 | 23,100 |
| Oct 03, 2024 | 1,049.00 | 1,068.00 | 1,044.00 | 1,068.00 | 1,068.00 | 10,100 |
| Oct 02, 2024 | 1,041.00 | 1,050.00 | 1,012.00 | 1,044.00 | 1,044.00 | 22,000 |
| Oct 01, 2024 | 1,040.00 | 1,074.00 | 1,030.00 | 1,041.00 | 1,041.00 | 10,900 |
| Sep 30, 2024 | 1,065.00 | 1,094.00 | 1,035.00 | 1,044.00 | 1,044.00 | 23,700 |
| Sep 27, 2024 | 1,059.00 | 1,121.00 | 1,055.00 | 1,110.00 | 1,110.00 | 66,100 |
| Sep 26, 2024 | 999.00 | 1,064.00 | 999.00 | 1,050.00 | 1,050.00 | 32,400 |
| Sep 25, 2024 | 1,000.00 | 1,025.00 | 988.00 | 998.00 | 998.00 | 28,600 |
| Sep 24, 2024 | 1,035.00 | 1,036.00 | 996.00 | 1,002.00 | 1,002.00 | 24,400 |
| Sep 20, 2024 | 1,025.00 | 1,033.00 | 1,003.00 | 1,018.00 | 1,018.00 | 15,200 |
| Sep 19, 2024 | 1,000.00 | 1,036.00 | 1,000.00 | 1,021.00 | 1,021.00 | 37,300 |
| Sep 18, 2024 | 985.00 | 1,025.00 | 983.00 | 996.00 | 996.00 | 24,300 |
| Sep 17, 2024 | 1,013.00 | 1,014.00 | 963.00 | 970.00 | 970.00 | 35,700 |
| Sep 13, 2024 | 1,007.00 | 1,026.00 | 983.00 | 983.00 | 983.00 | 47,500 |
| Sep 12, 2024 | 1,010.00 | 1,030.00 | 998.00 | 1,015.00 | 1,015.00 | 22,800 |
| Sep 11, 2024 | 1,043.00 | 1,043.00 | 976.00 | 990.00 | 990.00 | 63,800 |
| Sep 10, 2024 | 1,080.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 24,400 |
| Sep 09, 2024 | 1,000.00 | 1,075.00 | 998.00 | 1,071.00 | 1,071.00 | 71,600 |
| Sep 06, 2024 | 1,072.00 | 1,100.00 | 1,040.00 | 1,051.00 | 1,051.00 | 60,400 |
| Sep 05, 2024 | 1,090.00 | 1,122.00 | 1,060.00 | 1,078.00 | 1,078.00 | 59,300 |
| Sep 04, 2024 | 1,128.00 | 1,141.00 | 1,051.00 | 1,108.00 | 1,108.00 | 212,900 |
| Sep 03, 2024 | 1,266.00 | 1,266.00 | 1,185.00 | 1,205.00 | 1,205.00 | 116,800 |
| Sep 02, 2024 | 1,348.00 | 1,360.00 | 1,248.00 | 1,264.00 | 1,264.00 | 104,400 |
| Aug 30, 2024 | 1,347.00 | 1,410.00 | 1,316.00 | 1,322.00 | 1,322.00 | 63,700 |
| Aug 29, 2024 | 1,344.00 | 1,404.00 | 1,316.00 | 1,377.00 | 1,377.00 | 79,000 |
| Aug 28, 2024 | 1,422.00 | 1,425.00 | 1,292.00 | 1,329.00 | 1,329.00 | 117,100 |
| Aug 27, 2024 | 1,258.00 | 1,433.00 | 1,241.00 | 1,392.00 | 1,392.00 | 133,300 |
| Aug 26, 2024 | 1,178.00 | 1,289.00 | 1,169.00 | 1,258.00 | 1,258.00 | 42,500 |
| Aug 23, 2024 | 1,189.00 | 1,211.00 | 1,143.00 | 1,178.00 | 1,178.00 | 32,400 |
| Aug 22, 2024 | 1,225.00 | 1,225.00 | 1,178.00 | 1,186.00 | 1,186.00 | 51,000 |
| Aug 21, 2024 | 1,253.00 | 1,290.00 | 1,209.00 | 1,221.00 | 1,221.00 | 54,900 |
| Aug 20, 2024 | 1,274.00 | 1,313.00 | 1,274.00 | 1,281.00 | 1,281.00 | 28,800 |
| Aug 19, 2024 | 1,320.00 | 1,330.00 | 1,253.00 | 1,253.00 | 1,253.00 | 72,900 |
| Aug 16, 2024 | 1,270.00 | 1,326.00 | 1,251.00 | 1,305.00 | 1,305.00 | 54,400 |
| Aug 15, 2024 | 1,155.00 | 1,298.00 | 1,151.00 | 1,267.00 | 1,267.00 | 59,700 |
| Aug 14, 2024 | 1,181.00 | 1,274.00 | 1,164.00 | 1,245.00 | 1,245.00 | 40,600 |
| Aug 13, 2024 | 1,151.00 | 1,199.00 | 1,145.00 | 1,164.00 | 1,164.00 | 36,100 |
| Aug 09, 2024 | 1,209.00 | 1,209.00 | 1,104.00 | 1,134.00 | 1,134.00 | 51,000 |
| Aug 08, 2024 | 1,161.00 | 1,235.00 | 1,104.00 | 1,110.00 | 1,110.00 | 56,000 |
| Aug 07, 2024 | 1,026.00 | 1,183.00 | 1,026.00 | 1,065.00 | 1,065.00 | 47,200 |
| Aug 06, 2024 | 1,074.00 | 1,104.00 | 1,073.00 | 1,104.00 | 1,104.00 | 39,700 |
| Aug 05, 2024 | 1,102.00 | 1,197.00 | 952.00 | 954.00 | 954.00 | 90,100 |
| Aug 02, 2024 | 1,301.00 | 1,339.00 | 1,252.00 | 1,252.00 | 1,252.00 | 74,200 |
| Aug 01, 2024 | 1,453.00 | 1,456.00 | 1,378.00 | 1,381.00 | 1,381.00 | 56,600 |
| Jul 31, 2024 | 1,478.00 | 1,509.00 | 1,453.00 | 1,481.00 | 1,481.00 | 33,000 |
| Jul 30, 2024 | 1,540.00 | 1,540.00 | 1,462.00 | 1,491.00 | 1,491.00 | 48,900 |
| Jul 29, 2024 | 1,524.00 | 1,570.00 | 1,501.00 | 1,527.00 | 1,527.00 | 25,200 |
| Jul 26, 2024 | 1,521.00 | 1,532.00 | 1,494.00 | 1,494.00 | 1,494.00 | 55,100 |
| Jul 25, 2024 | 1,516.00 | 1,567.00 | 1,516.00 | 1,552.00 | 1,552.00 | 24,000 |
| Jul 24, 2024 | 1,535.00 | 1,610.00 | 1,535.00 | 1,556.00 | 1,556.00 | 38,800 |
| Jul 23, 2024 | 1,610.00 | 1,622.00 | 1,524.00 | 1,534.00 | 1,534.00 | 62,200 |
| Jul 22, 2024 | 1,612.00 | 1,639.00 | 1,580.00 | 1,601.00 | 1,601.00 | 12,200 |
| Jul 19, 2024 | 1,677.00 | 1,677.00 | 1,619.00 | 1,625.00 | 1,625.00 | 17,500 |
| Jul 18, 2024 | 1,729.00 | 1,729.00 | 1,660.00 | 1,693.00 | 1,693.00 | 31,100 |
| Jul 17, 2024 | 1,638.00 | 1,730.00 | 1,606.00 | 1,730.00 | 1,730.00 | 79,900 |
| Jul 16, 2024 | 1,614.00 | 1,614.00 | 1,573.00 | 1,586.00 | 1,586.00 | 28,500 |
| Jul 12, 2024 | 1,490.00 | 1,645.00 | 1,489.00 | 1,630.00 | 1,630.00 | 59,800 |
| Jul 11, 2024 | 1,520.00 | 1,520.00 | 1,485.00 | 1,489.00 | 1,489.00 | 56,300 |
| Jul 10, 2024 | 1,560.00 | 1,563.00 | 1,502.00 | 1,514.00 | 1,514.00 | 54,500 |
| Jul 09, 2024 | 1,595.00 | 1,595.00 | 1,563.00 | 1,563.00 | 1,563.00 | 31,400 |
| Jul 08, 2024 | 1,600.00 | 1,625.00 | 1,596.00 | 1,596.00 | 1,596.00 | 23,600 |
| Jul 05, 2024 | 1,603.00 | 1,669.00 | 1,598.00 | 1,605.00 | 1,605.00 | 34,100 |
| Jul 04, 2024 | 1,666.00 | 1,666.00 | 1,617.00 | 1,620.00 | 1,620.00 | 47,900 |
| Jul 03, 2024 | 1,708.00 | 1,710.00 | 1,660.00 | 1,666.00 | 1,666.00 | 25,000 |
| Jul 02, 2024 | 1,718.00 | 1,748.00 | 1,680.00 | 1,722.00 | 1,722.00 | 29,000 |
| Jul 01, 2024 | 1,786.00 | 1,786.00 | 1,715.00 | 1,729.00 | 1,729.00 | 37,800 |
| Jun 28, 2024 | 1,791.00 | 1,836.00 | 1,748.00 | 1,785.00 | 1,785.00 | 69,000 |
| Jun 27, 2024 | 1,658.00 | 1,749.00 | 1,633.00 | 1,712.00 | 1,712.00 | 50,900 |
| Jun 26, 2024 | 1,654.00 | 1,673.00 | 1,626.00 | 1,662.00 | 1,662.00 | 28,500 |
| Jun 25, 2024 | 1,626.00 | 1,680.00 | 1,606.00 | 1,636.00 | 1,636.00 | 42,300 |
| Jun 24, 2024 | 1,607.00 | 1,650.00 | 1,607.00 | 1,636.00 | 1,636.00 | 33,600 |
| Jun 21, 2024 | 1,594.00 | 1,788.00 | 1,594.00 | 1,623.00 | 1,623.00 | 90,300 |
| Jun 20, 2024 | 1,600.00 | 1,636.00 | 1,570.00 | 1,588.00 | 1,588.00 | 63,300 |
| Jun 19, 2024 | 1,670.00 | 1,678.00 | 1,581.00 | 1,582.00 | 1,582.00 | 131,200 |
| Jun 18, 2024 | 1,735.00 | 1,735.00 | 1,637.00 | 1,678.00 | 1,678.00 | 117,900 |
| Jun 17, 2024 | 1,851.00 | 1,851.00 | 1,732.00 | 1,757.00 | 1,757.00 | 114,400 |
| Jun 14, 2024 | 1,883.00 | 1,930.00 | 1,850.00 | 1,882.00 | 1,882.00 | 54,100 |
| Jun 13, 2024 | 1,980.00 | 1,980.00 | 1,820.00 | 1,923.00 | 1,923.00 | 135,900 |
| Jun 12, 2024 | 2,014.00 | 2,058.00 | 1,980.00 | 1,981.00 | 1,981.00 | 33,500 |
| Jun 11, 2024 | 2,043.00 | 2,044.00 | 1,980.00 | 2,006.00 | 2,006.00 | 59,000 |
| Jun 10, 2024 | 2,024.00 | 2,065.00 | 2,006.00 | 2,051.00 | 2,051.00 | 21,500 |
| Jun 07, 2024 | 2,054.00 | 2,080.00 | 2,017.00 | 2,024.00 | 2,024.00 | 29,300 |
| Jun 06, 2024 | 2,183.00 | 2,183.00 | 2,090.00 | 2,090.00 | 2,090.00 | 21,600 |
| Jun 05, 2024 | 2,112.00 | 2,200.00 | 2,112.00 | 2,183.00 | 2,183.00 | 26,100 |
| Jun 04, 2024 | 2,098.00 | 2,152.00 | 2,085.00 | 2,114.00 | 2,114.00 | 27,100 |
| Jun 03, 2024 | 2,055.00 | 2,131.00 | 2,055.00 | 2,112.00 | 2,112.00 | 36,600 |
| May 31, 2024 | 2,050.00 | 2,050.00 | 1,991.00 | 2,025.00 | 2,025.00 | 80,500 |
| May 30, 2024 | 2,088.00 | 2,118.00 | 2,069.00 | 2,081.00 | 2,081.00 | 39,300 |
| May 29, 2024 | 2,292.00 | 2,296.00 | 2,225.00 | 2,225.00 | 2,225.00 | 17,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.