kabutan

AVILEN Inc.(5591) Historical

5591
TSE Growth
AVILEN Inc.
1,192
JPY
-12
(-1.00%)
Dec 5, 2:37 pm JST
7.70
USD
Dec 5, 12:37 am EST
Result
PTS
outside of trading hours
1,193.1
Dec 5, 2:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 20, 2025
1,969 JPY
52 Week Low Apr 7, 2025
835 JPY
Yearly High Jun 20, 2025
1,969 JPY
Yearly Low Apr 7, 2025
835 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,195 1,212 1,190 1,192 -12 -1.00% 19,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,202 1,228 1,196 1,204 -28 -2.27% 27,900
Dec 3, 2025 1,199 1,247 1,185 1,232 +51 +4.32% 84,700
Dec 2, 2025 1,225 1,230 1,180 1,181 -49 -3.98% 38,300
Dec 1, 2025 1,267 1,269 1,217 1,230 -7 -0.57% 29,300
Nov 28, 2025 1,273 1,277 1,236 1,237 -36 -2.83% 23,900
Nov 27, 2025 1,232 1,278 1,232 1,273 +28 +2.25% 36,100
Nov 26, 2025 1,228 1,245 1,221 1,245 +17 +1.38% 24,600
Nov 25, 2025 1,258 1,258 1,198 1,228 -29 -2.31% 34,700
Nov 21, 2025 1,200 1,257 1,199 1,257 +32 +2.61% 26,400
Nov 20, 2025 1,234 1,247 1,218 1,225 +15 +1.24% 15,900
Nov 19, 2025 1,221 1,254 1,189 1,210 -24 -1.94% 52,900
Nov 18, 2025 1,262 1,263 1,221 1,234 -27 -2.14% 84,200
Nov 17, 2025 1,280 1,299 1,228 1,261 -118 -8.56% 118,800
Nov 14, 2025 1,350 1,396 1,318 1,379 +28 +2.07% 111,900
Nov 13, 2025 1,380 1,386 1,331 1,351 -20 -1.46% 33,300
Nov 12, 2025 1,314 1,371 1,314 1,371 +61 +4.66% 22,700
Nov 11, 2025 1,301 1,316 1,295 1,310 +9 +0.69% 12,500
Nov 10, 2025 1,321 1,321 1,287 1,301 +10 +0.77% 13,700
Nov 7, 2025 1,287 1,300 1,281 1,291 -9 -0.69% 13,800
Nov 6, 2025 1,295 1,322 1,289 1,300 +12 +0.93% 23,600