Avant Group Corporation (TYO:3836)
Japan · Delayed Price · Currency is JPY 1,090.00
+17.00 (1.58%)
Jun 18, 2026, 3:30 PM JST
Avant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,074.00 | 1,101.00 | 1,073.00 | 1,094.00 | - | 1.96% | 89,600 |
| Jun 17, 2026 | 1,100.00 | 1,102.00 | 1,067.00 | 1,073.00 | 1,073.00 | -1.83% | 168,200 |
| Jun 16, 2026 | 1,101.00 | 1,106.00 | 1,081.00 | 1,093.00 | 1,093.00 | -1.62% | 163,500 |
| Jun 15, 2026 | 1,123.00 | 1,126.00 | 1,109.00 | 1,111.00 | 1,111.00 | - | 82,000 |
| Jun 12, 2026 | 1,107.00 | 1,114.00 | 1,094.00 | 1,111.00 | 1,111.00 | -0.18% | 137,700 |
| Jun 11, 2026 | 1,126.00 | 1,126.00 | 1,100.00 | 1,113.00 | 1,113.00 | -1.15% | 88,100 |
| Jun 10, 2026 | 1,127.00 | 1,138.00 | 1,123.00 | 1,126.00 | 1,126.00 | -0.09% | 81,100 |
| Jun 9, 2026 | 1,135.00 | 1,141.00 | 1,124.00 | 1,127.00 | 1,127.00 | 0.45% | 94,500 |
| Jun 8, 2026 | 1,108.00 | 1,137.00 | 1,105.00 | 1,122.00 | 1,122.00 | -1.32% | 109,900 |
| Jun 5, 2026 | 1,117.00 | 1,145.00 | 1,109.00 | 1,137.00 | 1,137.00 | 2.62% | 135,200 |
| Jun 4, 2026 | 1,104.00 | 1,116.00 | 1,088.00 | 1,108.00 | 1,108.00 | -1.07% | 91,800 |
| Jun 3, 2026 | 1,117.00 | 1,126.00 | 1,097.00 | 1,120.00 | 1,120.00 | -0.09% | 127,900 |
| Jun 2, 2026 | 1,100.00 | 1,126.00 | 1,084.00 | 1,121.00 | 1,121.00 | 1.63% | 152,300 |
| Jun 1, 2026 | 1,121.00 | 1,126.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.72% | 80,000 |
| May 29, 2026 | 1,120.00 | 1,136.00 | 1,107.00 | 1,111.00 | 1,111.00 | -0.80% | 176,300 |
| May 28, 2026 | 1,119.00 | 1,124.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.09% | 120,100 |
| 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 |