kabutan

AVILEN Inc.(5591) Historical

5591
TSE Growth
AVILEN Inc.
1,194
JPY
-10
(-0.83%)
Dec 5, 3:23 pm JST
7.72
USD
Dec 5, 1:23 am EST
Result
PTS
outside of trading hours
1,193.9
Dec 5, 3:22 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,267 1,269 1,180 1,194 -43 -3.48% 201,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,300 1,396 1,189 1,237 -51 -3.96% 696,000
Oct, 2025 1,470 1,470 1,250 1,288 -202 -13.56% 784,600
Sep, 2025 1,397 1,510 1,370 1,490 +87 +6.20% 586,400
Aug, 2025 1,650 1,694 1,387 1,403 -262 -15.74% 1,587,900
Jul, 2025 1,700 1,700 1,511 1,665 -11 -0.66% 1,153,200
Jun, 2025 1,840 1,969 1,653 1,676 -164 -8.91% 2,444,200
May, 2025 1,074 1,957 1,050 1,840 +754 +69.43% 2,754,400
Apr, 2025 1,139 1,223 835 1,086 -25 -2.25% 468,000
Mar, 2025 1,120 1,175 1,028 1,111 -13 -1.16% 542,100
Feb, 2025 982 1,359 967 1,124 +134 +13.54% 1,857,300
Jan, 2025 930 1,065 913 990 +79 +8.67% 894,300
Dec, 2024 1,040 1,040 858 911 -129 -12.40% 918,600
Nov, 2024 867 1,160 849 1,040 +162 +18.45% 1,312,600
Oct, 2024 1,040 1,074 836 878 -166 -15.90% 726,600
Sep, 2024 1,348 1,360 963 1,044 -278 -21.03% 1,071,600
Aug, 2024 1,453 1,456 952 1,322 -159 -10.74% 1,281,200
Jul, 2024 1,786 1,786 1,453 1,481 -304 -17.03% 855,800
Jun, 2024 2,055 2,200 1,570 1,785 -240 -11.85% 1,186,100
May, 2024 2,019 2,437 1,950 2,025 -25 -1.22% 1,317,300
Apr, 2024 2,710 2,710 1,972 2,050 -645 -23.93% 2,057,300