Want to see JP:5591 full AI Analyst Report?
AVILEN Inc. (5591) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 787.00 | 787.00 | 760.00 | 761.00 | 761.00 | -2.31% | 11,600 | 0.64 |
| Oct 29, 2026 | 800.00 | 800.00 | 773.00 | 779.00 | 779.00 | -2.63% | 11,300 | 0.62 |
| Oct 28, 2026 | 800.00 | 818.00 | 795.00 | 800.00 | 800.00 | +0.50% | 17,300 | 0.96 |
| Oct 27, 2026 | 801.00 | 801.00 | 787.00 | 796.00 | 796.00 | +1.27% | 7,500 | 0.41 |
| Oct 26, 2026 | 788.00 | 807.00 | 770.00 | 786.00 | 786.00 | +0.64% | 20,100 | 1.12 |
| Oct 23, 2026 | 788.00 | 789.00 | 757.00 | 781.00 | 781.00 | -0.76% | 31,700 | 1.77 |
| Oct 22, 2026 | 789.00 | 807.00 | 787.00 | 787.00 | 787.00 | -1.13% | 15,900 | 0.88 |
| Oct 21, 2026 | 770.00 | 803.00 | 769.00 | 796.00 | 796.00 | +3.51% | 17,800 | 0.97 |
| Oct 20, 2026 | 795.00 | 812.00 | 769.00 | 769.00 | 769.00 | -3.75% | 28,500 | 1.58 |
| Oct 19, 2026 | 815.00 | 817.00 | 795.00 | 799.00 | 799.00 | -2.56% | 33,600 | 1.90 |
| Oct 16, 2026 | 800.00 | 824.00 | 800.00 | 820.00 | 820.00 | +2.37% | 20,900 | 1.19 |
| Oct 15, 2026 | 805.00 | 805.00 | 793.00 | 801.00 | 801.00 | -1.84% | 18,500 | 1.08 |
| Oct 14, 2026 | 836.00 | 836.00 | 814.00 | 816.00 | 816.00 | -0.61% | 6,800 | 0.39 |
| Oct 13, 2026 | 834.00 | 837.00 | 820.00 | 821.00 | 821.00 | -0.97% | 15,900 | 0.90 |
| Oct 12, 2026 | 829.00 | 829.00 | 795.00 | 829.00 | 829.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 798.00 | 829.00 | 795.00 | 829.00 | 829.00 | +3.62% | 12,900 | 0.71 |
| Oct 08, 2026 | 815.00 | 828.00 | 800.00 | 800.00 | 800.00 | -2.91% | 21,000 | 1.15 |
| Oct 07, 2026 | 827.00 | 834.00 | 807.00 | 824.00 | 824.00 | -0.48% | 29,300 | 1.60 |
| Oct 06, 2026 | 840.00 | 852.00 | 825.00 | 828.00 | 828.00 | -1.78% | 19,900 | 1.09 |
| Oct 05, 2026 | 850.00 | 868.00 | 841.00 | 843.00 | 843.00 | +0.36% | 15,900 | 0.86 |
| Oct 02, 2026 | 834.00 | 852.00 | 831.00 | 840.00 | 840.00 | +0.84% | 15,600 | 0.85 |
| Oct 01, 2026 | 877.00 | 877.00 | 833.00 | 833.00 | 833.00 | -3.36% | 26,600 | 1.43 |
| Sep 30, 2026 | 865.00 | 881.00 | 862.00 | 862.00 | 862.00 | +0.00% | 12,400 | 0.65 |
| Sep 29, 2026 | 887.00 | 887.00 | 862.00 | 862.00 | 862.00 | -1.93% | 10,900 | 0.55 |
| Sep 28, 2026 | 886.00 | 889.00 | 875.00 | 879.00 | 879.00 | -0.68% | 14,000 | 0.70 |
| Sep 25, 2026 | 918.00 | 918.00 | 885.00 | 885.00 | 885.00 | -3.17% | 23,200 | 1.15 |
| Sep 24, 2026 | 886.00 | 925.00 | 880.00 | 914.00 | 914.00 | +4.94% | 35,100 | 1.75 |
| Sep 23, 2026 | 858.00 | 885.00 | 858.00 | 871.00 | 871.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 858.00 | 885.00 | 858.00 | 871.00 | 871.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 858.00 | 885.00 | 858.00 | 871.00 | 871.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 858.00 | 885.00 | 858.00 | 871.00 | 871.00 | +1.63% | 9,700 | 0.44 |
| Sep 17, 2026 | 869.00 | 882.00 | 857.00 | 857.00 | 857.00 | -1.72% | 14,500 | 0.64 |
| Sep 16, 2026 | 885.00 | 888.00 | 857.00 | 872.00 | 872.00 | +0.23% | 17,100 | 0.75 |
| Sep 15, 2026 | 862.00 | 871.00 | 854.00 | 870.00 | 870.00 | +0.12% | 5,500 | 0.24 |
| Sep 14, 2026 | 850.00 | 874.00 | 845.00 | 869.00 | 869.00 | +2.00% | 20,800 | 0.88 |
| Sep 11, 2026 | 858.00 | 862.00 | 846.00 | 852.00 | 852.00 | -2.63% | 8,200 | 0.34 |
| Sep 10, 2026 | 863.00 | 876.00 | 853.00 | 875.00 | 875.00 | -0.34% | 17,200 | 0.70 |
| Sep 09, 2026 | 876.00 | 878.00 | 858.00 | 878.00 | 878.00 | -1.01% | 18,600 | 0.75 |
| Sep 08, 2026 | 888.00 | 896.00 | 872.00 | 887.00 | 887.00 | -0.11% | 17,600 | 0.69 |
| Sep 07, 2026 | 900.00 | 900.00 | 881.00 | 888.00 | 888.00 | -0.78% | 16,100 | 0.62 |
| Sep 04, 2026 | 854.00 | 906.00 | 854.00 | 895.00 | 895.00 | +2.99% | 29,100 | 1.12 |
| Sep 03, 2026 | 845.00 | 887.00 | 845.00 | 869.00 | 869.00 | +2.84% | 17,100 | 0.64 |
| Sep 02, 2026 | 878.00 | 878.00 | 845.00 | 845.00 | 845.00 | -3.76% | 16,000 | 0.59 |
| Sep 01, 2026 | 907.00 | 908.00 | 872.00 | 878.00 | 878.00 | -2.44% | 23,500 | 0.85 |
| Aug 31, 2026 | 875.00 | 906.00 | 862.00 | 900.00 | 900.00 | +4.65% | 40,300 | 1.43 |
| Aug 28, 2026 | 867.00 | 889.00 | 860.00 | 860.00 | 860.00 | +0.94% | 37,100 | 1.32 |
| Aug 27, 2026 | 863.00 | 873.00 | 850.00 | 852.00 | 852.00 | +0.24% | 10,900 | 0.38 |
| Aug 26, 2026 | 856.00 | 866.00 | 850.00 | 850.00 | 850.00 | -1.16% | 13,000 | 0.45 |
| Aug 25, 2026 | 866.00 | 870.00 | 843.00 | 860.00 | 860.00 | +0.58% | 20,800 | 0.71 |
| Aug 24, 2026 | 844.00 | 894.00 | 843.00 | 855.00 | 855.00 | -0.47% | 58,400 | 2.03 |