Avant Group Corporation (TYO:3836)
Japan · Delayed Price · Currency is JPY 1,181.00
+19.00 (1.64%)
Aug 18, 2026, 3:30 PM JST
Avant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,156.00 | 1,172.00 | 1,150.00 | 1,170.00 | - | 0.69% | 9,800 |
| 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 |
| Jul 13, 2026 | 1,181.00 | 1,186.00 | 1,163.00 | 1,172.00 | 1,172.00 | -0.26% | 53,600 |
| Jul 10, 2026 | 1,180.00 | 1,194.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.68% | 88,200 |
| Jul 9, 2026 | 1,184.00 | 1,198.00 | 1,177.00 | 1,183.00 | 1,183.00 | -0.84% | 67,500 |
| Jul 8, 2026 | 1,198.00 | 1,204.00 | 1,180.00 | 1,193.00 | 1,193.00 | 0.51% | 78,800 |
| Jul 7, 2026 | 1,179.00 | 1,200.00 | 1,179.00 | 1,187.00 | 1,187.00 | 0.68% | 83,200 |
| Jul 6, 2026 | 1,175.00 | 1,190.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.68% | 68,000 |
| Jul 3, 2026 | 1,171.00 | 1,179.00 | 1,162.00 | 1,171.00 | 1,171.00 | 0.09% | 120,600 |
| Jul 2, 2026 | 1,120.00 | 1,178.00 | 1,119.00 | 1,170.00 | 1,170.00 | 5.50% | 230,800 |
| Jul 1, 2026 | 1,094.00 | 1,112.00 | 1,091.00 | 1,109.00 | 1,109.00 | 1.93% | 70,400 |
| Jun 30, 2026 | 1,099.00 | 1,099.00 | 1,080.00 | 1,088.00 | 1,088.00 | -0.55% | 100,500 |
| Jun 29, 2026 | 1,080.00 | 1,099.00 | 1,073.00 | 1,094.00 | 1,094.00 | 3.50% | 112,900 |
| Jun 26, 2026 | 1,073.00 | 1,096.00 | 1,071.00 | 1,089.00 | 1,057.00 | 1.11% | 204,500 |
| Jun 25, 2026 | 1,084.00 | 1,085.00 | 1,072.00 | 1,077.00 | 1,045.35 | -0.09% | 73,300 |
| Jun 24, 2026 | 1,079.00 | 1,085.00 | 1,067.00 | 1,078.00 | 1,046.32 | 0.84% | 91,400 |
| Jun 23, 2026 | 1,068.00 | 1,076.00 | 1,056.00 | 1,069.00 | 1,037.59 | -1.02% | 116,000 |
| Jun 22, 2026 | 1,085.00 | 1,107.00 | 1,080.00 | 1,080.00 | 1,048.26 | -0.46% | 86,900 |
| Jun 19, 2026 | 1,081.00 | 1,096.00 | 1,070.00 | 1,085.00 | 1,053.12 | -0.46% | 223,300 |
| Jun 18, 2026 | 1,074.00 | 1,101.00 | 1,073.00 | 1,090.00 | 1,057.97 | 1.58% | 132,800 |
| Jun 17, 2026 | 1,100.00 | 1,102.00 | 1,067.00 | 1,073.00 | 1,041.47 | -1.83% | 168,200 |
| Jun 16, 2026 | 1,101.00 | 1,106.00 | 1,081.00 | 1,093.00 | 1,060.88 | -1.62% | 163,500 |
| Jun 15, 2026 | 1,123.00 | 1,126.00 | 1,109.00 | 1,111.00 | 1,078.35 | - | 82,000 |
| Jun 12, 2026 | 1,107.00 | 1,114.00 | 1,094.00 | 1,111.00 | 1,078.35 | -0.18% | 137,700 |
| Jun 11, 2026 | 1,126.00 | 1,126.00 | 1,100.00 | 1,113.00 | 1,080.29 | -1.15% | 88,100 |
| Jun 10, 2026 | 1,127.00 | 1,138.00 | 1,123.00 | 1,126.00 | 1,092.91 | -0.09% | 81,100 |
| Jun 9, 2026 | 1,135.00 | 1,141.00 | 1,124.00 | 1,127.00 | 1,093.88 | 0.45% | 94,500 |
| Jun 8, 2026 | 1,108.00 | 1,137.00 | 1,105.00 | 1,122.00 | 1,089.03 | -1.32% | 109,900 |