kabutan

AVILEN Inc.(5591) Historical

5591
TSE Growth
AVILEN Inc.
992
JPY
-36
(-3.50%)
Apr 30, 10:45 am JST
6.18
USD
Apr 29, 9:45 pm EDT
Result
PTS
outside of trading hours
998.9
Apr 30, 10:41 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 20, 2025
1,969 JPY
52 Week Low Mar 4, 2026
878 JPY
Yearly High Jan 9, 2026
1,392 JPY
Yearly Low Mar 4, 2026
878 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 950 1,030 937 992 +49 +5.20% 135,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 999 1,012 942 943 -47 -4.75% 187,100
Apr 17, 2026 933 1,001 927 990 +51 +5.43% 146,800
Apr 10, 2026 980 994 935 939 -33 -3.40% 132,700
Apr 3, 2026 985 1,003 947 972 -16 -1.62% 100,300
Mar 27, 2026 935 1,000 910 988 +23 +2.38% 140,500
Mar 19, 2026 1,003 1,045 965 965 -53 -5.21% 141,500
Mar 13, 2026 981 1,039 940 1,018 +22 +2.21% 156,900
Mar 6, 2026 1,019 1,021 878 996 -53 -5.05% 395,900
Feb 27, 2026 1,070 1,070 935 1,049 -21 -1.96% 422,000
Feb 20, 2026 1,121 1,142 1,026 1,070 -51 -4.55% 298,700
Feb 13, 2026 1,197 1,260 1,121 1,121 -46 -3.94% 208,400
Feb 6, 2026 1,262 1,302 1,166 1,167 -110 -8.61% 161,200
Jan 30, 2026 1,308 1,347 1,273 1,277 -48 -3.62% 98,000
Jan 23, 2026 1,384 1,384 1,300 1,325 -35 -2.57% 80,500
Jan 16, 2026 1,389 1,390 1,292 1,360 0 0.00% 205,500
Jan 9, 2026 1,330 1,392 1,272 1,360 +34 +2.56% 210,800
Dec 30, 2025 1,345 1,361 1,286 1,326 +41 +3.19% 107,100
Dec 26, 2025 1,239 1,359 1,221 1,285 +65 +5.33% 251,100
Dec 19, 2025 1,199 1,470 1,191 1,220 +27 +2.26% 1,226,000
Dec 12, 2025 1,194 1,245 1,185 1,193 -2 -0.17% 151,100