Avant Group Corporation (TYO:3836)
Japan · Delayed Price · Currency is JPY 1,120.00
+1.00 (0.09%)
May 28, 2026, 3:30 PM JST
Avant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,119.00 | 1,123.00 | 1,111.00 | 1,118.00 | - | -0.09% | 17,200 |
| May 27, 2026 | 1,111.00 | 1,120.00 | 1,096.00 | 1,119.00 | 1,119.00 | 0.27% | 127,200 |
| May 26, 2026 | 1,120.00 | 1,123.00 | 1,110.00 | 1,116.00 | 1,116.00 | -1.33% | 103,300 |
| May 25, 2026 | 1,161.00 | 1,161.00 | 1,119.00 | 1,131.00 | 1,131.00 | -1.74% | 131,600 |
| May 22, 2026 | 1,165.00 | 1,165.00 | 1,138.00 | 1,151.00 | 1,151.00 | -0.17% | 83,900 |
| May 21, 2026 | 1,163.00 | 1,180.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.69% | 84,200 |
| May 20, 2026 | 1,209.00 | 1,211.00 | 1,154.00 | 1,161.00 | 1,161.00 | -3.65% | 114,300 |
| May 19, 2026 | 1,182.00 | 1,213.00 | 1,176.00 | 1,205.00 | 1,205.00 | 2.90% | 96,700 |
| May 18, 2026 | 1,172.00 | 1,173.00 | 1,155.00 | 1,171.00 | 1,171.00 | -0.09% | 85,200 |
| May 15, 2026 | 1,190.00 | 1,192.00 | 1,166.00 | 1,172.00 | 1,172.00 | -0.76% | 83,500 |
| May 14, 2026 | 1,201.00 | 1,206.00 | 1,159.00 | 1,181.00 | 1,181.00 | -2.32% | 212,900 |
| May 13, 2026 | 1,207.00 | 1,218.00 | 1,201.00 | 1,209.00 | 1,209.00 | -0.90% | 93,700 |
| May 12, 2026 | 1,205.00 | 1,232.00 | 1,203.00 | 1,220.00 | 1,220.00 | -0.89% | 76,600 |
| May 11, 2026 | 1,205.00 | 1,237.00 | 1,200.00 | 1,231.00 | 1,231.00 | 1.74% | 129,600 |
| May 8, 2026 | 1,212.00 | 1,232.00 | 1,208.00 | 1,210.00 | 1,210.00 | -0.25% | 185,000 |
| 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% | 148,000 |
| 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 |