kabutan

AVILEN Inc.(5591) Historical

5591
TSE Growth
AVILEN Inc.
1,018
JPY
+10
(+0.99%)
Mar 13, 3:30 pm JST
6.38
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
988.1
Mar 13, 7:44 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
Mar 13, 2026 996 1,018 996 1,018 +10 +0.99% 10,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,030 1,030 997 1,008 -23 -2.23% 27,400
Mar 11, 2026 1,037 1,039 1,023 1,031 +7 +0.68% 28,200
Mar 10, 2026 1,005 1,031 992 1,024 +46 +4.70% 38,200
Mar 9, 2026 981 981 940 978 -18 -1.81% 52,600
Mar 6, 2026 929 1,021 928 996 +56 +5.96% 79,900
Mar 5, 2026 940 966 935 940 +36 +3.98% 50,100
Mar 4, 2026 921 930 878 904 -47 -4.94% 112,400
Mar 3, 2026 993 996 951 951 -42 -4.23% 75,500
Mar 2, 2026 1,019 1,020 983 993 -56 -5.34% 78,000
Feb 27, 2026 1,014 1,049 992 1,049 +71 +7.26% 117,100
Feb 26, 2026 956 1,010 954 978 +21 +2.19% 65,700
Feb 25, 2026 951 989 951 957 +21 +2.24% 69,800
Feb 24, 2026 1,070 1,070 935 936 -134 -12.52% 169,400
Feb 20, 2026 1,057 1,081 1,041 1,070 +7 +0.66% 36,000
Feb 19, 2026 1,055 1,070 1,038 1,063 +13 +1.24% 27,400
Feb 18, 2026 1,051 1,074 1,050 1,050 -10 -0.94% 26,500
Feb 17, 2026 1,050 1,087 1,026 1,060 +2 +0.19% 37,600
Feb 16, 2026 1,121 1,142 1,045 1,058 -63 -5.62% 171,200
Feb 13, 2026 1,215 1,221 1,121 1,121 -124 -9.96% 106,000
Feb 12, 2026 1,260 1,260 1,225 1,245 -2 -0.16% 30,000