Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

AViC Co., Ltd. (9554.T)

1,820.00
-25.00
(-1.36%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,831.001,846.001,806.001,820.001,820.008,700
May 1, 20251,898.001,903.001,840.001,845.001,845.0022,800
Apr 30, 20251,821.001,893.001,821.001,888.001,888.0020,700
Apr 28, 20251,770.001,827.001,723.001,811.001,811.0024,200
Apr 25, 20251,835.001,835.001,780.001,784.001,784.0018,400
Apr 24, 20251,868.001,874.001,823.001,835.001,835.0018,300
Apr 23, 20251,878.001,892.001,842.001,861.001,861.0023,300
Apr 22, 20251,901.001,930.001,835.001,854.001,854.0040,500
Apr 21, 20251,877.001,896.001,846.001,896.001,896.0031,300
Apr 18, 20251,775.001,892.001,767.001,850.001,850.0048,500
Apr 17, 20251,780.001,798.001,750.001,770.001,770.0024,600
Apr 16, 20251,784.001,839.001,735.001,740.001,740.0041,600
Apr 15, 20251,760.001,782.001,734.001,753.001,753.0029,300
Apr 14, 20251,716.001,776.001,685.001,746.001,746.0038,400
Apr 11, 20251,625.001,710.001,541.001,676.001,676.0039,500
Apr 10, 20251,648.001,688.001,613.001,660.001,660.0035,200
Apr 9, 20251,596.001,596.001,500.001,528.001,528.0050,000
Apr 8, 20251,521.001,636.001,521.001,636.001,636.0058,400
Apr 7, 20251,444.001,560.001,386.001,440.001,440.0084,600
Apr 4, 20251,751.001,761.001,614.001,674.001,674.0074,300
Apr 3, 20251,736.001,790.001,736.001,790.001,790.0040,700
Apr 2, 20251,750.001,795.001,747.001,792.001,792.0035,900
Apr 1, 20251,770.001,782.001,700.001,703.001,703.0028,000
Mar 31, 20251,724.001,769.001,710.001,740.001,740.0044,100
Mar 28, 20251,694.001,733.001,680.001,720.001,720.0027,600
Mar 27, 20251,700.001,718.001,634.001,654.001,654.0021,900
Mar 26, 20251,650.001,686.001,649.001,671.001,671.0034,200
Mar 25, 20251,614.001,656.001,614.001,642.001,642.0029,700
Mar 24, 20251,650.001,655.001,610.001,614.001,614.0020,500
Mar 21, 20251,562.001,634.001,562.001,626.001,626.0042,400
Mar 19, 20251,594.001,617.001,554.001,556.001,556.0050,400
Mar 18, 20251,563.001,585.001,547.001,580.001,580.0030,300
Mar 17, 20251,557.001,600.001,535.001,563.001,563.0060,800
Mar 14, 20251,441.001,520.001,413.001,517.001,517.0052,400
Mar 13, 20251,478.001,489.001,420.001,423.001,423.0043,500
Mar 12, 20251,480.001,497.001,460.001,477.001,477.0033,100
Mar 11, 20251,535.001,535.001,471.001,497.001,497.0062,700
Mar 10, 20251,581.001,600.001,525.001,565.001,565.0059,500
Mar 7, 20251,549.001,647.001,549.001,565.001,565.00118,400
Mar 6, 20251,539.001,571.001,519.001,520.001,520.0063,500
Mar 5, 20251,500.001,539.001,475.001,511.001,511.0041,200
Mar 4, 20251,515.001,515.001,445.001,472.001,472.0032,900
Mar 3, 20251,580.001,599.001,513.001,518.001,518.0037,500
Feb 28, 20251,600.001,665.001,545.001,577.001,577.0060,600
Feb 27, 20251,535.001,617.001,501.001,608.001,608.0071,300
Feb 26, 20251,481.001,539.001,456.001,532.001,532.0035,700
Feb 25, 20251,567.001,567.001,490.001,496.001,496.0039,900
Feb 21, 20251,527.001,600.001,500.001,569.001,569.0068,700
Feb 20, 20251,506.001,540.001,500.001,500.001,500.0044,200
Feb 19, 20251,455.001,545.001,455.001,507.001,507.0051,900
Feb 18, 20251,445.001,500.001,436.001,470.001,470.0071,300
Feb 17, 20251,350.001,420.001,305.001,406.001,406.00119,400
Feb 14, 20251,485.001,485.001,422.001,442.001,442.0046,200
Feb 13, 20251,505.001,510.001,440.001,510.001,510.0026,000
Feb 12, 20251,505.001,555.001,495.001,514.001,514.0028,100
Feb 10, 20251,511.001,543.001,502.001,502.001,502.0014,900
Feb 7, 20251,531.001,573.001,515.001,534.001,534.0023,200
Feb 6, 20251,549.001,579.001,520.001,538.001,538.0018,600
Feb 5, 20251,486.001,546.001,486.001,537.001,537.0026,500
Feb 4, 20251,496.001,529.001,475.001,491.001,491.0016,200
Feb 3, 20251,519.001,519.001,472.001,490.001,490.0028,900
Jan 31, 20251,550.001,550.001,495.001,512.001,512.0022,300
Jan 30, 20251,540.001,570.001,500.001,527.001,527.0027,300
Jan 29, 20251,503.001,573.001,482.001,540.001,540.0055,900
Jan 28, 20251,500.001,524.001,459.001,473.001,473.0031,200
Jan 27, 20251,390.001,540.001,389.001,485.001,485.00103,100
Jan 24, 20251,329.001,395.001,311.001,362.001,362.0018,600
Jan 23, 20251,346.001,347.001,302.001,330.001,330.007,800
Jan 22, 20251,368.001,380.001,336.001,336.001,336.007,100
Jan 21, 20251,401.001,401.001,351.001,361.001,361.0013,000
Jan 20, 20251,350.001,404.001,340.001,401.001,401.0028,200
Jan 17, 20251,318.001,349.001,300.001,349.001,349.0018,000
Jan 16, 20251,285.001,350.001,283.001,338.001,338.0013,000
Jan 15, 20251,345.001,345.001,282.001,282.001,282.0029,700
Jan 14, 20251,375.001,398.001,340.001,344.001,344.0022,800
Jan 10, 20251,386.001,402.001,355.001,373.001,373.0031,700
Jan 9, 20251,350.001,360.001,336.001,360.001,360.0015,500
Jan 8, 20251,321.001,390.001,317.001,350.001,350.0029,400
Jan 7, 20251,392.001,395.001,300.001,321.001,321.0028,200
Jan 6, 20251,390.001,419.001,345.001,362.001,362.0038,300
Dec 30, 20241,430.001,436.001,381.001,401.001,401.0028,900
Dec 27, 20241,400.001,429.001,367.001,407.001,407.0075,100
Dec 26, 20241,358.001,401.001,339.001,380.001,380.0057,600
Dec 25, 20241,335.001,384.001,300.001,304.001,304.0034,300
Dec 24, 20241,315.001,360.001,310.001,317.001,317.0030,100
Dec 23, 20241,259.001,310.001,242.001,307.001,307.0028,400
Dec 20, 20241,292.001,308.001,210.001,236.001,236.0036,500
Dec 19, 20241,306.001,316.001,253.001,290.001,290.0019,900
Dec 18, 20241,245.001,340.001,245.001,297.001,297.0032,400
Dec 17, 20241,267.001,283.001,242.001,245.001,245.0024,700
Dec 16, 20241,258.001,278.001,246.001,246.001,246.0011,100
Dec 13, 20241,235.001,287.001,235.001,267.001,267.0020,600
Dec 12, 20241,288.001,288.001,232.001,232.001,232.0027,300
Dec 11, 20241,260.001,297.001,232.001,268.001,268.0042,800
Dec 10, 20241,223.001,247.001,205.001,230.001,230.0017,200
Dec 9, 20241,235.001,245.001,191.001,206.001,206.0020,100
Dec 6, 20241,211.001,253.001,208.001,235.001,235.0040,600
Dec 5, 20241,143.001,206.001,143.001,206.001,206.0017,400
Dec 4, 20241,150.001,163.001,137.001,143.001,143.008,500
Dec 3, 20241,140.001,165.001,139.001,155.001,155.0012,400
Dec 2, 20241,150.001,150.001,130.001,133.001,133.007,000
Nov 29, 20241,145.001,146.001,123.001,140.001,140.006,900
Nov 28, 20241,065.001,144.001,061.001,140.001,140.0027,000
Nov 27, 20241,145.001,145.001,068.001,082.001,082.0031,900
Nov 26, 20241,147.001,147.001,122.001,131.001,131.006,900
Nov 25, 20241,144.001,144.001,111.001,128.001,128.0011,600
Nov 22, 20241,139.001,139.001,114.001,122.001,122.0012,000
Nov 21, 20241,126.001,140.001,118.001,140.001,140.007,400
Nov 20, 20241,140.001,149.001,118.001,121.001,121.009,100
Nov 19, 20241,143.001,167.001,113.001,132.001,132.0020,500
Nov 18, 20241,199.001,199.001,157.001,162.001,162.0021,200
Nov 15, 20241,200.001,200.001,100.001,199.001,199.00156,700
Nov 14, 20241,038.001,090.001,038.001,089.001,089.0024,200
Nov 13, 20241,033.001,063.001,026.001,045.001,045.006,600
Nov 12, 20241,029.001,074.001,029.001,033.001,033.003,800
Nov 11, 20241,030.001,050.001,013.001,040.001,040.0011,300
Nov 8, 20241,032.001,032.001,002.001,023.001,023.003,400
Nov 7, 20241,037.001,037.001,003.001,021.001,021.004,800
Nov 6, 20241,011.001,039.001,001.001,015.001,015.0016,900
Nov 5, 20241,027.001,027.001,008.001,010.001,010.00800
Nov 1, 20241,026.001,032.001,010.001,027.001,027.004,200
Oct 31, 20241,030.001,032.001,002.001,027.001,027.005,200
Oct 30, 2024999.001,026.00992.001,017.001,017.009,100
Oct 29, 2024987.00996.00981.00985.00985.003,500
Oct 28, 2024974.00995.00974.00980.00980.003,000
Oct 25, 2024982.00990.00971.00973.00973.0011,000
Oct 24, 2024994.001,005.00994.00997.00997.00900
Oct 23, 20241,001.001,011.00995.001,011.001,011.005,600
Oct 22, 20241,005.001,035.00980.00997.00997.008,400
Oct 21, 20241,004.001,023.001,003.001,011.001,011.002,200
Oct 18, 20241,025.001,025.001,002.001,002.001,002.007,400
Oct 17, 20241,034.001,034.001,034.001,034.001,034.00-
Oct 16, 20241,042.001,042.001,022.001,034.001,034.001,200
Oct 15, 20241,046.001,061.001,030.001,042.001,042.001,900
Oct 11, 20241,056.001,056.001,035.001,050.001,050.002,900
Oct 10, 20241,047.001,056.001,033.001,056.001,056.001,900
Oct 9, 20241,052.001,052.001,039.001,050.001,050.001,100
Oct 8, 20241,058.001,058.001,040.001,052.001,052.001,700
Oct 7, 20241,051.001,057.001,032.001,057.001,057.003,100
Oct 4, 20241,064.001,064.001,051.001,051.001,051.001,200
Oct 3, 20241,060.001,088.001,050.001,050.001,050.004,500
Oct 2, 20241,037.001,060.001,020.001,060.001,060.007,700
Oct 1, 20241,040.001,051.001,030.001,050.001,050.002,900
Sep 30, 20241,054.001,062.001,017.001,035.001,035.0012,100
Sep 27, 20241,084.001,084.001,052.001,075.001,075.003,800
Sep 26, 20241,074.001,089.001,053.001,084.001,084.0012,700
Sep 25, 20241,074.001,079.001,058.001,074.001,074.003,000
Sep 24, 20241,062.001,175.001,062.001,075.001,075.0028,900
Sep 20, 20241,050.001,082.001,028.001,061.001,061.008,400
Sep 19, 20241,034.001,077.001,030.001,044.001,044.0019,600
Sep 18, 20241,020.001,045.001,020.001,030.001,030.007,000
Sep 17, 20241,037.001,037.001,009.001,009.001,009.001,500
Sep 13, 20241,004.001,034.001,004.001,028.001,028.007,300
Sep 12, 20241,000.001,043.001,000.001,022.001,022.0019,800
Sep 11, 20241,000.001,029.001,000.001,003.001,003.0017,600
Sep 10, 20241,019.001,025.00996.001,020.001,020.005,700
Sep 9, 2024993.001,045.00982.001,019.001,019.006,900
Sep 6, 20241,018.001,029.00994.00996.00996.008,500
Sep 5, 20241,007.001,038.001,000.001,020.001,020.009,000
Sep 4, 20241,030.001,032.00994.001,001.001,001.0031,000
Sep 3, 20241,050.001,057.001,030.001,035.001,035.0015,400
Sep 2, 20241,067.001,101.001,040.001,050.001,050.0018,700
Aug 30, 20241,060.001,073.001,048.001,067.001,067.0012,300
Aug 29, 20241,026.001,079.001,021.001,042.001,042.0024,200
Aug 28, 20241,047.001,047.001,026.001,031.001,031.0012,000
Aug 27, 20241,038.001,039.001,016.001,037.001,037.004,200
Aug 26, 20241,023.001,050.001,003.001,040.001,040.0029,300
Aug 23, 20241,012.001,027.001,006.001,012.001,012.005,500
Aug 22, 20241,016.001,030.001,006.001,010.001,010.007,900
Aug 21, 20241,024.001,031.001,012.001,022.001,022.005,800
Aug 20, 20241,045.001,045.001,017.001,030.001,030.0011,000
Aug 19, 20241,024.001,034.001,011.001,024.001,024.005,400
Aug 16, 2024986.001,023.00971.001,007.001,007.0026,200
Aug 15, 2024993.001,011.00949.00971.00971.0026,800
Aug 14, 20241,010.001,042.00990.00992.00992.0030,600
Aug 13, 2024978.001,035.00978.001,010.001,010.0017,700
Aug 9, 2024965.001,000.00951.00977.00977.0011,800
Aug 8, 2024915.00999.00915.00980.00980.0021,900
Aug 7, 2024872.00967.00872.00945.00945.0022,700
Aug 6, 2024806.00881.00790.00871.00871.0041,700
Aug 5, 2024866.00904.00731.00731.00731.0094,100
Aug 2, 20241,102.001,102.001,016.001,031.001,031.0046,000
Aug 1, 20241,148.001,148.001,106.001,134.001,134.008,200
Jul 31, 20241,149.001,162.001,137.001,149.001,149.006,400
Jul 30, 20241,135.001,150.001,118.001,149.001,149.003,700
Jul 29, 20241,131.001,151.001,128.001,138.001,138.006,500
Jul 26, 20241,145.001,157.001,101.001,124.001,124.0047,000
Jul 25, 20241,120.001,149.001,120.001,145.001,145.0013,300
Jul 24, 20241,147.001,171.001,137.001,166.001,166.0012,500
Jul 23, 20241,160.001,171.001,140.001,147.001,147.0013,000
Jul 22, 20241,162.001,166.001,142.001,159.001,159.0013,600
Jul 19, 20241,198.001,198.001,163.001,173.001,173.0020,900
Jul 18, 20241,184.001,250.001,182.001,211.001,211.0035,100
Jul 17, 20241,167.001,240.001,159.001,214.001,214.0050,900
Jul 16, 20241,186.001,195.001,157.001,167.001,167.008,000
Jul 12, 20241,192.001,201.001,173.001,177.001,177.008,300
Jul 11, 20241,197.001,197.001,155.001,180.001,180.0031,800
Jul 10, 20241,180.001,220.001,180.001,215.001,215.0049,200
Jul 9, 20241,182.001,182.001,151.001,180.001,180.0015,900
Jul 8, 20241,164.001,170.001,150.001,152.001,152.0011,300
Jul 5, 20241,157.001,185.001,097.001,164.001,164.0023,900
Jul 4, 20241,199.001,202.001,167.001,172.001,172.0044,300
Jul 3, 20241,200.001,216.001,189.001,205.001,205.0018,500
Jul 2, 20241,194.001,210.001,173.001,197.001,197.0022,900
Jul 1, 20241,230.001,250.001,178.001,187.001,187.0031,100
Jun 28, 20241,248.001,264.001,207.001,221.001,221.0063,600
Jun 27, 20241,167.001,235.001,167.001,197.001,197.0052,200
Jun 26, 20241,190.001,190.001,151.001,167.001,167.0030,800
Jun 25, 20241,155.001,197.001,130.001,190.001,190.0049,800
Jun 24, 20241,120.001,177.001,082.001,140.001,140.0067,400
Jun 21, 20241,041.001,113.001,041.001,098.001,098.0053,700
Jun 20, 20241,029.001,052.001,000.001,041.001,041.0022,700
Jun 19, 20241,039.001,056.001,016.001,016.001,016.008,500
Jun 18, 20241,017.001,058.001,017.001,037.001,037.0031,300
Jun 17, 2024977.001,023.00950.001,018.001,018.0040,400
Jun 14, 2024930.00971.00930.00963.00963.0011,100
Jun 13, 2024940.00950.00933.00935.00935.006,500
Jun 12, 2024948.00958.00938.00938.00938.0010,400
Jun 11, 2024956.00967.00946.00950.00950.0015,700
Jun 10, 2024954.00966.00931.00956.00956.0015,600
Jun 7, 2024937.00953.00923.00939.00939.0017,300
Jun 6, 2024976.00976.00921.00922.00922.0027,600
Jun 5, 2024986.00999.00963.00971.00971.0013,300
Jun 4, 2024975.00994.00974.00991.00991.0014,900
Jun 3, 2024985.00997.00980.00980.00980.009,000
May 31, 2024983.00998.00965.00975.00975.0019,800
May 30, 2024989.00997.00957.00970.00970.0023,100
May 29, 20241,030.001,040.00993.00996.00996.0013,800
May 28, 20241,015.001,048.001,015.001,040.001,040.0024,200
May 27, 20241,010.001,028.00997.001,015.001,015.0018,600
May 24, 2024990.001,010.00982.001,007.001,007.0016,400
May 23, 20241,010.001,035.00998.001,002.001,002.0018,300
May 22, 20241,062.001,075.001,001.001,011.001,011.0025,200
May 21, 20241,049.001,063.001,026.001,032.001,032.0056,200
May 20, 2024997.001,040.00988.001,030.001,030.0052,500
May 17, 2024969.00989.00965.00978.00978.0014,500
May 16, 2024905.001,001.00900.00984.00984.0076,200
May 15, 20241,011.001,014.00940.00980.00980.0098,400
May 14, 2024968.001,005.00968.001,004.001,004.0014,400
May 13, 2024991.00991.00962.00971.00971.0016,100
May 10, 20241,000.001,005.00990.00990.00990.004,900
May 9, 20241,015.001,016.00995.001,000.001,000.008,300
May 8, 20241,002.001,021.001,002.001,007.001,007.006,100
May 7, 20241,000.001,019.00992.001,010.001,010.005,900
May 2, 2024999.001,006.00984.001,000.001,000.007,000