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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,267 1,269 1,180 1,194 -43 -3.48% 201,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,258 1,278 1,198 1,237 -20 -1.59% 119,300
Nov 21, 2025 1,280 1,299 1,189 1,257 -122 -8.85% 298,200
Nov 14, 2025 1,321 1,396 1,287 1,379 +88 +6.82% 194,100
Nov 7, 2025 1,300 1,322 1,238 1,291 +3 +0.23% 84,400
Oct 31, 2025 1,355 1,379 1,250 1,288 -62 -4.59% 159,700
Oct 24, 2025 1,311 1,407 1,311 1,350 +53 +4.09% 142,400
Oct 17, 2025 1,340 1,355 1,286 1,297 -68 -4.98% 171,700
Oct 10, 2025 1,429 1,439 1,365 1,365 -14 -1.02% 163,800
Oct 3, 2025 1,483 1,499 1,335 1,379 -94 -6.38% 192,100
Sep 26, 2025 1,486 1,510 1,446 1,473 +15 +1.03% 91,600
Sep 19, 2025 1,416 1,502 1,416 1,458 +42 +2.97% 174,100
Sep 12, 2025 1,396 1,436 1,371 1,416 +21 +1.51% 134,200
Sep 5, 2025 1,397 1,414 1,370 1,395 -8 -0.57% 141,400
Aug 29, 2025 1,480 1,512 1,387 1,403 -47 -3.24% 218,800
Aug 22, 2025 1,462 1,601 1,443 1,450 -10 -0.68% 340,700
Aug 15, 2025 1,605 1,652 1,435 1,460 -141 -8.81% 708,000
Aug 8, 2025 1,647 1,689 1,589 1,601 -91 -5.38% 265,600
Aug 1, 2025 1,639 1,694 1,572 1,692 +89 +5.55% 201,000
Jul 25, 2025 1,542 1,650 1,540 1,603 +57 +3.69% 156,000
Jul 18, 2025 1,623 1,648 1,531 1,546 -76 -4.69% 226,900