Avant Group Corporation (TYO:3836)
Japan · Delayed Price · Currency is JPY 1,164.00
-47.00 (-3.88%)
Nov 6, 2026, 3:30 PM JST
Avant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,181.00 | 1,192.00 | 1,151.00 | 1,164.00 | 1,164.00 | -3.88% | 198,100 |
| Nov 5, 2026 | 1,222.00 | 1,235.00 | 1,202.00 | 1,211.00 | 1,211.00 | 1.59% | 159,300 |
| Nov 4, 2026 | 1,212.00 | 1,236.00 | 1,173.00 | 1,192.00 | 1,192.00 | 0.85% | 374,900 |
| Nov 2, 2026 | 1,213.00 | 1,216.00 | 1,151.00 | 1,182.00 | 1,182.00 | -4.68% | 370,300 |
| Oct 30, 2026 | 1,237.00 | 1,256.00 | 1,231.00 | 1,240.00 | 1,240.00 | 1.72% | 81,700 |
| Oct 29, 2026 | 1,260.00 | 1,265.00 | 1,219.00 | 1,219.00 | 1,219.00 | -3.41% | 409,200 |
| Oct 28, 2026 | 1,253.00 | 1,267.00 | 1,242.00 | 1,262.00 | 1,262.00 | -0.55% | 128,800 |
| Oct 27, 2026 | 1,270.00 | 1,288.00 | 1,250.00 | 1,269.00 | 1,269.00 | -1.70% | 87,000 |
| Oct 26, 2026 | 1,289.00 | 1,306.00 | 1,284.00 | 1,291.00 | 1,291.00 | -0.31% | 109,700 |
| Oct 23, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.08% | 130,800 |
| Oct 22, 2026 | 1,270.00 | 1,306.00 | 1,267.00 | 1,296.00 | 1,296.00 | 2.69% | 85,800 |
| Oct 21, 2026 | 1,274.00 | 1,274.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.16% | 46,600 |
| Oct 20, 2026 | 1,275.00 | 1,282.00 | 1,258.00 | 1,260.00 | 1,260.00 | -1.02% | 55,900 |
| Oct 19, 2026 | 1,273.00 | 1,278.00 | 1,260.00 | 1,273.00 | 1,273.00 | -0.08% | 43,100 |
| Oct 16, 2026 | 1,248.00 | 1,281.00 | 1,248.00 | 1,274.00 | 1,274.00 | 2.99% | 73,700 |
| Oct 15, 2026 | 1,237.00 | 1,247.00 | 1,226.00 | 1,237.00 | 1,237.00 | -0.16% | 86,700 |
| Oct 14, 2026 | 1,234.00 | 1,245.00 | 1,230.00 | 1,239.00 | 1,239.00 | -0.08% | 51,700 |
| Oct 13, 2026 | 1,215.00 | 1,244.00 | 1,215.00 | 1,240.00 | 1,240.00 | 0.98% | 62,000 |
| Oct 9, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,228.00 | 1,228.00 | 2.33% | 82,900 |
| Oct 8, 2026 | 1,170.00 | 1,204.00 | 1,169.00 | 1,200.00 | 1,200.00 | 1.78% | 103,900 |
| Oct 7, 2026 | 1,189.00 | 1,195.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.84% | 56,200 |
| Oct 6, 2026 | 1,203.00 | 1,213.00 | 1,184.00 | 1,189.00 | 1,189.00 | -0.42% | 68,900 |
| Oct 5, 2026 | 1,205.00 | 1,219.00 | 1,181.00 | 1,194.00 | 1,194.00 | -1.32% | 85,500 |
| Oct 2, 2026 | 1,191.00 | 1,214.00 | 1,187.00 | 1,210.00 | 1,210.00 | 0.58% | 113,100 |
| Oct 1, 2026 | 1,185.00 | 1,208.00 | 1,185.00 | 1,203.00 | 1,203.00 | 1.52% | 76,400 |
| Sep 30, 2026 | 1,197.00 | 1,197.00 | 1,171.00 | 1,185.00 | 1,185.00 | -1.41% | 84,200 |
| Sep 29, 2026 | 1,203.00 | 1,208.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.41% | 70,200 |
| Sep 28, 2026 | 1,214.00 | 1,225.00 | 1,198.00 | 1,207.00 | 1,207.00 | -0.66% | 77,600 |
| Sep 25, 2026 | 1,222.00 | 1,226.00 | 1,207.00 | 1,215.00 | 1,215.00 | - | 76,600 |
| Sep 24, 2026 | 1,211.00 | 1,226.00 | 1,204.00 | 1,215.00 | 1,215.00 | -0.65% | 74,100 |
| Sep 18, 2026 | 1,222.00 | 1,240.00 | 1,220.00 | 1,223.00 | 1,223.00 | - | 62,200 |
| Sep 17, 2026 | 1,213.00 | 1,231.00 | 1,212.00 | 1,223.00 | 1,223.00 | 0.58% | 58,600 |
| Sep 16, 2026 | 1,209.00 | 1,225.00 | 1,205.00 | 1,216.00 | 1,216.00 | -0.16% | 33,300 |
| Sep 15, 2026 | 1,219.00 | 1,232.00 | 1,212.00 | 1,218.00 | 1,218.00 | 0.50% | 70,800 |
| Sep 14, 2026 | 1,194.00 | 1,212.00 | 1,192.00 | 1,212.00 | 1,212.00 | 1.85% | 64,900 |
| Sep 11, 2026 | 1,186.00 | 1,201.00 | 1,183.00 | 1,190.00 | 1,190.00 | -1.00% | 88,500 |
| Sep 10, 2026 | 1,184.00 | 1,208.00 | 1,184.00 | 1,202.00 | 1,202.00 | 1.09% | 79,900 |
| Sep 9, 2026 | 1,197.00 | 1,198.00 | 1,181.00 | 1,189.00 | 1,189.00 | -1.33% | 92,000 |
| Sep 8, 2026 | 1,182.00 | 1,208.00 | 1,180.00 | 1,205.00 | 1,205.00 | 0.75% | 68,200 |
| Sep 7, 2026 | 1,200.00 | 1,210.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.91% | 84,800 |
| Sep 4, 2026 | 1,205.00 | 1,212.00 | 1,196.00 | 1,207.00 | 1,207.00 | 0.92% | 70,800 |
| Sep 3, 2026 | 1,187.00 | 1,199.00 | 1,180.00 | 1,196.00 | 1,196.00 | 0.76% | 67,100 |
| Sep 2, 2026 | 1,181.00 | 1,195.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.75% | 80,800 |
| Sep 1, 2026 | 1,199.00 | 1,209.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.25% | 97,100 |
| Aug 31, 2026 | 1,200.00 | 1,207.00 | 1,196.00 | 1,199.00 | 1,199.00 | -1.80% | 69,000 |
| Aug 28, 2026 | 1,198.00 | 1,228.00 | 1,198.00 | 1,221.00 | 1,221.00 | 2.69% | 103,500 |
| Aug 27, 2026 | 1,192.00 | 1,209.00 | 1,178.00 | 1,189.00 | 1,189.00 | 0.51% | 85,900 |
| Aug 26, 2026 | 1,187.00 | 1,197.00 | 1,178.00 | 1,183.00 | 1,183.00 | -0.34% | 68,100 |
| Aug 25, 2026 | 1,216.00 | 1,216.00 | 1,179.00 | 1,187.00 | 1,187.00 | -1.74% | 89,000 |
| Aug 24, 2026 | 1,207.00 | 1,230.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.17% | 97,700 |