Want to see JP:9554 full AI Analyst Report?
AViC Co. Ltd. (9554) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,545.00 | 1,574.00 | 1,535.00 | 1,535.00 | 1,535.00 | +0.39% | 7,200 | 0.24 |
| Oct 29, 2026 | 1,567.00 | 1,567.00 | 1,523.00 | 1,529.00 | 1,529.00 | -2.18% | 16,800 | 0.56 |
| Oct 28, 2026 | 1,565.00 | 1,573.00 | 1,545.00 | 1,563.00 | 1,563.00 | +0.64% | 17,900 | 0.60 |
| Oct 27, 2026 | 1,549.00 | 1,565.00 | 1,534.00 | 1,553.00 | 1,553.00 | +1.11% | 16,400 | 0.55 |
| Oct 26, 2026 | 1,532.00 | 1,555.00 | 1,522.00 | 1,536.00 | 1,536.00 | -1.41% | 17,300 | 0.58 |
| Oct 23, 2026 | 1,577.00 | 1,585.00 | 1,525.00 | 1,558.00 | 1,558.00 | -2.50% | 38,300 | 1.31 |
| Oct 22, 2026 | 1,629.00 | 1,652.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.68% | 19,200 | 0.66 |
| Oct 21, 2026 | 1,608.00 | 1,632.00 | 1,595.00 | 1,609.00 | 1,609.00 | -0.68% | 18,000 | 0.61 |
| Oct 20, 2026 | 1,709.00 | 1,709.00 | 1,602.00 | 1,620.00 | 1,620.00 | -5.70% | 51,600 | 1.79 |
| Oct 19, 2026 | 1,669.00 | 1,720.00 | 1,669.00 | 1,718.00 | 1,718.00 | -3.21% | 44,200 | 1.55 |
| Oct 16, 2026 | 1,679.00 | 1,789.00 | 1,679.00 | 1,775.00 | 1,775.00 | +5.72% | 30,700 | 1.08 |
| Oct 15, 2026 | 1,671.00 | 1,692.00 | 1,668.00 | 1,679.00 | 1,679.00 | -0.53% | 16,500 | 0.59 |
| Oct 14, 2026 | 1,715.00 | 1,715.00 | 1,685.00 | 1,688.00 | 1,688.00 | -1.75% | 9,600 | 0.34 |
| Oct 13, 2026 | 1,728.00 | 1,733.00 | 1,698.00 | 1,718.00 | 1,718.00 | -0.12% | 15,700 | 0.55 |
| Oct 12, 2026 | 1,720.00 | 1,727.00 | 1,695.00 | 1,720.00 | 1,720.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,701.00 | 1,727.00 | 1,695.00 | 1,720.00 | 1,720.00 | +0.17% | 26,800 | 0.94 |
| Oct 08, 2026 | 1,759.00 | 1,759.00 | 1,704.00 | 1,717.00 | 1,717.00 | -3.16% | 25,400 | 0.89 |
| Oct 07, 2026 | 1,824.00 | 1,825.00 | 1,769.00 | 1,773.00 | 1,773.00 | -2.80% | 17,500 | 0.61 |
| Oct 06, 2026 | 1,777.00 | 1,834.00 | 1,758.00 | 1,824.00 | 1,824.00 | +3.75% | 28,900 | 1.02 |
| Oct 05, 2026 | 1,740.00 | 1,759.00 | 1,711.00 | 1,758.00 | 1,758.00 | +3.41% | 20,900 | 0.74 |
| Oct 02, 2026 | 1,750.00 | 1,750.00 | 1,682.00 | 1,700.00 | 1,700.00 | -2.80% | 20,700 | 0.73 |
| Oct 01, 2026 | 1,764.00 | 1,775.00 | 1,736.00 | 1,749.00 | 1,749.00 | -0.85% | 11,100 | 0.39 |
| Sep 30, 2026 | 1,757.00 | 1,774.00 | 1,743.00 | 1,764.00 | 1,764.00 | +1.85% | 14,000 | 0.49 |
| Sep 29, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,732.00 | 1,732.00 | -1.37% | 13,500 | 0.47 |
| Sep 28, 2026 | 1,804.00 | 1,810.00 | 1,756.00 | 1,756.00 | 1,756.00 | -2.44% | 14,800 | 0.52 |
| Sep 25, 2026 | 1,796.00 | 1,844.00 | 1,795.00 | 1,800.00 | 1,800.00 | +0.28% | 15,300 | 0.53 |
| Sep 24, 2026 | 1,784.00 | 1,822.00 | 1,780.00 | 1,795.00 | 1,795.00 | +1.47% | 20,500 | 0.71 |
| Sep 23, 2026 | 1,701.00 | 1,785.00 | 1,695.00 | 1,769.00 | 1,769.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,701.00 | 1,785.00 | 1,695.00 | 1,769.00 | 1,769.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,701.00 | 1,785.00 | 1,695.00 | 1,769.00 | 1,769.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,701.00 | 1,785.00 | 1,695.00 | 1,769.00 | 1,769.00 | +4.43% | 30,200 | 1.04 |
| Sep 17, 2026 | 1,689.00 | 1,705.00 | 1,685.00 | 1,694.00 | 1,694.00 | +0.83% | 10,400 | 0.35 |
| Sep 16, 2026 | 1,718.00 | 1,720.00 | 1,672.00 | 1,680.00 | 1,680.00 | -2.21% | 21,500 | 0.73 |
| Sep 15, 2026 | 1,704.00 | 1,718.00 | 1,691.00 | 1,718.00 | 1,718.00 | +1.18% | 10,500 | 0.35 |
| Sep 14, 2026 | 1,663.00 | 1,715.00 | 1,663.00 | 1,698.00 | 1,698.00 | +1.62% | 23,600 | 0.80 |
| Sep 11, 2026 | 1,670.00 | 1,685.00 | 1,650.00 | 1,671.00 | 1,671.00 | -0.59% | 34,600 | 1.18 |
| Sep 10, 2026 | 1,715.00 | 1,715.00 | 1,680.00 | 1,681.00 | 1,681.00 | -2.38% | 34,900 | 1.20 |
| Sep 09, 2026 | 1,715.00 | 1,742.00 | 1,704.00 | 1,722.00 | 1,722.00 | -0.46% | 39,400 | 1.37 |
| Sep 08, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.09% | 24,400 | 0.85 |
| Sep 07, 2026 | 1,738.00 | 1,766.00 | 1,713.00 | 1,749.00 | 1,749.00 | +0.75% | 24,600 | 0.86 |
| Sep 04, 2026 | 1,674.00 | 1,760.00 | 1,652.00 | 1,736.00 | 1,736.00 | +3.77% | 37,300 | 1.30 |
| Sep 03, 2026 | 1,698.00 | 1,698.00 | 1,650.00 | 1,673.00 | 1,673.00 | -0.18% | 37,400 | 1.29 |
| Sep 02, 2026 | 1,729.00 | 1,740.00 | 1,665.00 | 1,676.00 | 1,676.00 | -5.10% | 62,000 | 2.19 |
| Sep 01, 2026 | 1,860.00 | 1,860.00 | 1,766.00 | 1,766.00 | 1,766.00 | -6.06% | 50,500 | 1.79 |
| Aug 31, 2026 | 1,822.00 | 1,900.00 | 1,791.00 | 1,880.00 | 1,880.00 | +5.50% | 76,200 | 2.67 |
| Aug 28, 2026 | 1,746.00 | 1,790.00 | 1,735.00 | 1,782.00 | 1,782.00 | +1.89% | 26,000 | 0.89 |
| Aug 27, 2026 | 1,785.00 | 1,820.00 | 1,745.00 | 1,749.00 | 1,749.00 | -1.80% | 41,900 | 1.43 |
| Aug 26, 2026 | 1,759.00 | 1,785.00 | 1,729.00 | 1,781.00 | 1,781.00 | +3.49% | 47,000 | 1.59 |
| Aug 25, 2026 | 1,759.00 | 1,759.00 | 1,680.00 | 1,721.00 | 1,721.00 | -2.27% | 43,800 | 1.49 |
| Aug 24, 2026 | 1,825.00 | 1,852.00 | 1,745.00 | 1,761.00 | 1,761.00 | -2.17% | 44,700 | 1.53 |