kabutan

AViC Co.,Ltd.(9554) Historical

9554
TSE Growth
AViC Co.,Ltd.
2,079
JPY
-54
(-2.53%)
Dec 5, 3:18 pm JST
13.44
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
2,077.1
Dec 5, 3:16 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
2,420 JPY
52 Week Low Dec 9, 2024
1,191 JPY
Yearly High Aug 15, 2025
2,420 JPY
Yearly Low Jan 15, 2025
1,282 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,174 2,230 2,032 2,079 -78 -3.62% 121,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,127 2,178 2,060 2,157 +60 +2.86% 81,700
Nov 21, 2025 2,097 2,145 2,023 2,097 +151 +7.76% 312,500
Nov 14, 2025 1,867 2,004 1,867 1,946 +94 +5.08% 136,100
Nov 7, 2025 1,851 1,870 1,791 1,852 -13 -0.70% 39,500
Oct 31, 2025 1,855 1,900 1,720 1,865 +11 +0.59% 167,200
Oct 24, 2025 1,880 1,921 1,854 1,854 -26 -1.38% 71,500
Oct 17, 2025 1,926 1,984 1,872 1,880 -73 -3.74% 85,100
Oct 10, 2025 1,950 2,042 1,945 1,953 +43 +2.25% 123,800
Oct 3, 2025 2,000 2,183 1,873 1,910 -91 -4.55% 366,500
Sep 26, 2025 1,851 2,014 1,851 2,001 +150 +8.10% 129,000
Sep 19, 2025 1,916 1,944 1,835 1,851 -65 -3.39% 128,400
Sep 12, 2025 1,972 2,020 1,895 1,916 -56 -2.84% 349,600
Sep 5, 2025 2,213 2,264 1,936 1,972 -266 -11.89% 198,900
Aug 29, 2025 2,191 2,239 2,075 2,238 +97 +4.53% 202,000
Aug 22, 2025 2,299 2,362 2,054 2,141 -34 -1.56% 253,200
Aug 15, 2025 2,225 2,420 2,131 2,175 -27 -1.23% 248,400
Aug 8, 2025 2,136 2,249 2,123 2,202 +16 +0.73% 123,700
Aug 1, 2025 2,106 2,186 2,061 2,186 +80 +3.80% 83,700
Jul 25, 2025 2,080 2,129 2,043 2,106 +54 +2.63% 90,500
Jul 18, 2025 2,139 2,160 2,003 2,052 -100 -4.65% 117,100