Avant Group Corporation (TYO:3836)
Japan · Delayed Price · Currency is JPY 1,210.00
-3.00 (-0.25%)
May 8, 2026, 11:25 AM JST
Avant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,227.00 | 1,240.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.82% | 191,200 |
| May 1, 2026 | 1,272.00 | 1,272.00 | 1,223.00 | 1,223.00 | 1,223.00 | -5.05% | 204,700 |
| Apr 30, 2026 | 1,310.00 | 1,320.00 | 1,287.00 | 1,288.00 | 1,288.00 | -2.20% | 129,500 |
| Apr 28, 2026 | 1,315.00 | 1,325.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.92% | 185,600 |
| Apr 27, 2026 | 1,331.00 | 1,336.00 | 1,298.00 | 1,305.00 | 1,305.00 | -2.10% | 140,900 |
| Apr 24, 2026 | 1,358.00 | 1,359.00 | 1,325.00 | 1,333.00 | 1,333.00 | -2.70% | 128,800 |
| Apr 23, 2026 | 1,355.00 | 1,371.00 | 1,337.00 | 1,370.00 | 1,370.00 | 0.74% | 139,000 |
| Apr 22, 2026 | 1,353.00 | 1,370.00 | 1,353.00 | 1,360.00 | 1,360.00 | 0.59% | 61,300 |
| Apr 21, 2026 | 1,344.00 | 1,366.00 | 1,344.00 | 1,352.00 | 1,352.00 | 0.60% | 65,500 |
| Apr 20, 2026 | 1,359.00 | 1,360.00 | 1,335.00 | 1,344.00 | 1,344.00 | -1.10% | 71,200 |
| Apr 17, 2026 | 1,355.00 | 1,374.00 | 1,354.00 | 1,359.00 | 1,359.00 | -0.44% | 112,900 |
| Apr 16, 2026 | 1,390.00 | 1,405.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.80% | 103,200 |
| Apr 15, 2026 | 1,353.00 | 1,393.00 | 1,353.00 | 1,376.00 | 1,376.00 | 1.70% | 83,400 |
| Apr 14, 2026 | 1,360.00 | 1,368.00 | 1,344.00 | 1,353.00 | 1,353.00 | 0.97% | 83,400 |
| Apr 13, 2026 | 1,332.00 | 1,343.00 | 1,328.00 | 1,340.00 | 1,340.00 | -0.30% | 62,900 |
| Apr 10, 2026 | 1,361.00 | 1,361.00 | 1,332.00 | 1,344.00 | 1,344.00 | -1.25% | 61,000 |
| Apr 9, 2026 | 1,394.00 | 1,399.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.37% | 66,000 |
| Apr 8, 2026 | 1,388.00 | 1,399.00 | 1,382.00 | 1,394.00 | 1,394.00 | 1.75% | 106,200 |
| Apr 7, 2026 | 1,368.00 | 1,380.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.74% | 51,000 |
| Apr 6, 2026 | 1,354.00 | 1,373.00 | 1,349.00 | 1,360.00 | 1,360.00 | 0.89% | 54,700 |
| Apr 3, 2026 | 1,330.00 | 1,355.00 | 1,330.00 | 1,348.00 | 1,348.00 | 1.66% | 50,700 |
| Apr 2, 2026 | 1,329.00 | 1,342.00 | 1,308.00 | 1,326.00 | 1,326.00 | -0.82% | 83,300 |
| Apr 1, 2026 | 1,309.00 | 1,337.00 | 1,309.00 | 1,337.00 | 1,337.00 | 4.37% | 127,600 |
| Mar 31, 2026 | 1,281.00 | 1,311.00 | 1,277.00 | 1,281.00 | 1,281.00 | 0.39% | 100,100 |
| Mar 30, 2026 | 1,296.00 | 1,297.00 | 1,260.00 | 1,276.00 | 1,276.00 | -3.77% | 154,100 |
| Mar 27, 2026 | 1,315.00 | 1,329.00 | 1,308.00 | 1,326.00 | 1,326.00 | 0.68% | 101,400 |
| Mar 26, 2026 | 1,316.00 | 1,327.00 | 1,308.00 | 1,317.00 | 1,317.00 | -1.35% | 114,800 |
| Mar 25, 2026 | 1,326.00 | 1,341.00 | 1,323.00 | 1,335.00 | 1,335.00 | 1.06% | 91,000 |
| Mar 24, 2026 | 1,310.00 | 1,324.00 | 1,301.00 | 1,321.00 | 1,321.00 | 2.48% | 112,600 |
| Mar 23, 2026 | 1,313.00 | 1,315.00 | 1,288.00 | 1,289.00 | 1,289.00 | -2.35% | 112,900 |
| Mar 19, 2026 | 1,349.00 | 1,353.00 | 1,320.00 | 1,320.00 | 1,320.00 | -4.28% | 131,400 |
| Mar 18, 2026 | 1,360.00 | 1,379.00 | 1,359.00 | 1,379.00 | 1,379.00 | 1.77% | 81,500 |
| Mar 17, 2026 | 1,347.00 | 1,366.00 | 1,343.00 | 1,355.00 | 1,355.00 | 0.97% | 132,800 |
| Mar 16, 2026 | 1,337.00 | 1,357.00 | 1,328.00 | 1,342.00 | 1,342.00 | 0.15% | 100,600 |
| Mar 13, 2026 | 1,376.00 | 1,376.00 | 1,336.00 | 1,340.00 | 1,340.00 | -3.32% | 200,500 |
| Mar 12, 2026 | 1,392.00 | 1,408.00 | 1,380.00 | 1,386.00 | 1,386.00 | -0.43% | 186,000 |
| Mar 11, 2026 | 1,395.00 | 1,408.00 | 1,386.00 | 1,392.00 | 1,392.00 | -0.22% | 148,100 |
| Mar 10, 2026 | 1,413.00 | 1,422.00 | 1,391.00 | 1,395.00 | 1,395.00 | -1.27% | 126,800 |
| Mar 9, 2026 | 1,349.00 | 1,413.00 | 1,345.00 | 1,413.00 | 1,413.00 | -0.84% | 214,300 |
| Mar 6, 2026 | 1,390.00 | 1,436.00 | 1,386.00 | 1,425.00 | 1,425.00 | 3.64% | 130,800 |
| Mar 5, 2026 | 1,369.00 | 1,387.00 | 1,362.00 | 1,375.00 | 1,375.00 | 4.17% | 197,500 |
| Mar 4, 2026 | 1,300.00 | 1,326.00 | 1,275.00 | 1,320.00 | 1,320.00 | 0.69% | 370,500 |
| Mar 3, 2026 | 1,372.00 | 1,385.00 | 1,310.00 | 1,311.00 | 1,311.00 | -5.48% | 327,300 |
| Mar 2, 2026 | 1,415.00 | 1,420.00 | 1,385.00 | 1,387.00 | 1,387.00 | -2.73% | 212,100 |
| Feb 27, 2026 | 1,416.00 | 1,433.00 | 1,409.00 | 1,426.00 | 1,426.00 | 0.56% | 266,000 |
| Feb 26, 2026 | 1,426.00 | 1,445.00 | 1,415.00 | 1,418.00 | 1,418.00 | 0.21% | 296,300 |
| Feb 25, 2026 | 1,385.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,415.00 | 3.21% | 323,000 |
| Feb 24, 2026 | 1,373.00 | 1,415.00 | 1,366.00 | 1,371.00 | 1,371.00 | -0.94% | 294,700 |
| Feb 20, 2026 | 1,399.00 | 1,399.00 | 1,373.00 | 1,384.00 | 1,384.00 | -2.47% | 148,700 |
| Feb 19, 2026 | 1,439.00 | 1,439.00 | 1,400.00 | 1,419.00 | 1,419.00 | -0.70% | 153,100 |