Avant Group Corporation (TYO:3836)
Japan · Delayed Price · Currency is JPY 1,209.00
-6.00 (-0.49%)
Sep 28, 2026, 2:11 PM JST
Avant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,214.00 | 1,225.00 | 1,198.00 | 1,210.00 | - | -0.41% | 41,800 |
| 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 |
| Aug 21, 2026 | 1,220.00 | 1,222.00 | 1,206.00 | 1,206.00 | 1,206.00 | -1.55% | 93,100 |
| Aug 20, 2026 | 1,194.00 | 1,227.00 | 1,170.00 | 1,225.00 | 1,225.00 | 3.73% | 111,900 |
| Aug 19, 2026 | 1,187.00 | 1,191.00 | 1,171.00 | 1,181.00 | 1,181.00 | - | 97,100 |
| Aug 18, 2026 | 1,156.00 | 1,188.00 | 1,150.00 | 1,181.00 | 1,181.00 | 1.64% | 74,800 |
| Aug 17, 2026 | 1,178.00 | 1,184.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.27% | 68,700 |
| Aug 14, 2026 | 1,168.00 | 1,197.00 | 1,151.00 | 1,177.00 | 1,177.00 | 1.38% | 75,900 |
| Aug 13, 2026 | 1,154.00 | 1,169.00 | 1,145.00 | 1,161.00 | 1,161.00 | -0.34% | 101,100 |
| Aug 12, 2026 | 1,145.00 | 1,168.00 | 1,138.00 | 1,165.00 | 1,165.00 | 2.37% | 93,100 |
| Aug 10, 2026 | 1,135.00 | 1,142.00 | 1,119.00 | 1,138.00 | 1,138.00 | 0.80% | 82,500 |
| Aug 7, 2026 | 1,139.00 | 1,139.00 | 1,128.00 | 1,129.00 | 1,129.00 | -1.31% | 105,500 |
| Aug 6, 2026 | 1,052.00 | 1,148.00 | 1,051.00 | 1,144.00 | 1,144.00 | -4.83% | 268,400 |
| Aug 5, 2026 | 1,230.00 | 1,238.00 | 1,200.00 | 1,202.00 | 1,202.00 | -1.56% | 152,900 |
| Aug 4, 2026 | 1,235.00 | 1,241.00 | 1,220.00 | 1,221.00 | 1,221.00 | -2.01% | 92,000 |
| Aug 3, 2026 | 1,270.00 | 1,270.00 | 1,231.00 | 1,246.00 | 1,246.00 | -1.97% | 125,700 |
| Jul 31, 2026 | 1,296.00 | 1,298.00 | 1,266.00 | 1,271.00 | 1,271.00 | -2.46% | 85,300 |
| Jul 30, 2026 | 1,328.00 | 1,329.00 | 1,299.00 | 1,303.00 | 1,303.00 | -1.88% | 139,400 |
| Jul 29, 2026 | 1,294.00 | 1,329.00 | 1,284.00 | 1,328.00 | 1,328.00 | 3.91% | 132,700 |
| Jul 28, 2026 | 1,275.00 | 1,301.00 | 1,257.00 | 1,278.00 | 1,278.00 | 1.67% | 80,900 |
| Jul 27, 2026 | 1,236.00 | 1,263.00 | 1,236.00 | 1,257.00 | 1,257.00 | 2.95% | 62,200 |
| Jul 24, 2026 | 1,204.00 | 1,221.00 | 1,196.00 | 1,221.00 | 1,221.00 | 1.08% | 68,200 |
| Jul 23, 2026 | 1,215.00 | 1,221.00 | 1,201.00 | 1,208.00 | 1,208.00 | -0.41% | 60,800 |
| Jul 22, 2026 | 1,210.00 | 1,225.00 | 1,202.00 | 1,213.00 | 1,213.00 | -0.98% | 92,900 |
| Jul 21, 2026 | 1,238.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1.24% | 93,800 |
| Jul 17, 2026 | 1,197.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1.77% | 95,800 |
| Jul 16, 2026 | 1,194.00 | 1,213.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.34% | 58,800 |
| Jul 15, 2026 | 1,203.00 | 1,210.00 | 1,184.00 | 1,193.00 | 1,193.00 | -0.91% | 52,000 |
| Jul 14, 2026 | 1,177.00 | 1,214.00 | 1,177.00 | 1,204.00 | 1,204.00 | 2.73% | 97,300 |