Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
2,591.00
-55.00 (-2.08%)
Dec 19, 2025, 3:30 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,621.002,629.002,591.002,591.002,591.00-2.08%19,900
Dec 18, 20252,717.002,717.002,623.002,646.002,646.00-2.93%59,000
Dec 17, 20252,669.002,726.002,666.002,726.002,726.002.14%22,600
Dec 16, 20252,756.002,756.002,667.002,669.002,669.00-3.16%28,300
Dec 15, 20252,737.002,768.002,715.002,756.002,756.00-1.11%32,500
Dec 12, 20252,799.002,838.002,741.002,787.002,787.000.22%23,200
Dec 11, 20252,848.002,848.002,727.002,781.002,781.00-2.76%41,800
Dec 10, 20252,920.002,925.002,840.002,860.002,860.00-2.05%40,000
Dec 9, 20252,885.002,924.002,868.002,920.002,920.002.06%44,800
Dec 8, 20252,898.002,900.002,841.002,861.002,861.000.07%32,200
Dec 5, 20252,800.002,908.002,788.002,859.002,859.001.45%43,400
Dec 4, 20252,750.002,829.002,729.002,818.002,818.002.21%70,800
Dec 3, 20252,700.002,766.002,700.002,757.002,757.002.76%46,700
Dec 2, 20252,697.002,719.002,670.002,683.002,683.00-0.04%36,100
Dec 1, 20252,700.002,700.002,620.002,684.002,684.00-0.59%28,600
Nov 28, 20252,695.002,709.002,657.002,700.002,700.000.19%16,800
Nov 27, 20252,657.002,726.002,643.002,695.002,695.001.43%54,100
Nov 26, 20252,648.002,658.002,625.002,657.002,657.001.84%15,600
Nov 25, 20252,640.002,652.002,603.002,609.002,609.000.27%27,600
Nov 21, 20252,680.002,680.002,596.002,602.002,602.00-4.27%27,700
Nov 20, 20252,718.002,740.002,685.002,718.002,718.001.15%36,200
Nov 19, 20252,700.002,708.002,642.002,687.002,687.00-1.58%39,100
Nov 18, 20252,700.002,730.002,644.002,730.002,730.001.11%69,200
Nov 17, 20252,700.002,815.002,643.002,700.002,700.004.29%142,000
Nov 14, 20252,450.002,600.002,450.002,589.002,589.0010.17%139,100
Nov 13, 20252,348.002,413.002,328.002,350.002,350.000.09%14,100
Nov 12, 20252,357.002,366.002,330.002,348.002,348.00-0.76%16,000
Nov 11, 20252,388.002,400.002,350.002,366.002,366.00-1.46%16,400
Nov 10, 20252,283.002,421.002,263.002,401.002,401.007.52%46,000
Nov 7, 20252,260.002,268.002,210.002,233.002,233.00-1.46%19,500
Nov 6, 20252,300.002,308.002,266.002,266.002,266.00-0.57%14,700
Nov 5, 20252,299.002,341.002,247.002,279.002,279.00-1.81%28,500
Nov 4, 20252,295.002,342.002,286.002,321.002,321.001.13%39,600
Oct 31, 20252,295.002,334.002,283.002,295.002,295.00-0.17%14,400
Oct 30, 20252,297.002,319.002,277.002,299.002,299.000.09%19,700
Oct 29, 20252,320.002,325.002,296.002,297.002,297.00-0.99%19,700
Oct 28, 20252,374.002,374.002,318.002,320.002,320.00-2.27%14,300
Oct 27, 20252,398.002,405.002,359.002,374.002,374.00-0.25%23,100
Oct 24, 20252,333.002,383.002,312.002,380.002,380.003.25%15,100
Oct 23, 20252,320.002,333.002,299.002,305.002,305.00-1.20%14,500
Oct 22, 20252,346.002,347.002,297.002,333.002,333.00-0.43%40,300
Oct 21, 20252,382.002,398.002,343.002,343.002,343.00-1.55%22,700
Oct 20, 20252,383.002,397.002,353.002,380.002,380.001.62%9,200
Oct 17, 20252,390.002,400.002,328.002,342.002,342.00-2.01%16,300
Oct 16, 20252,340.002,390.002,340.002,390.002,390.002.18%8,100
Oct 15, 20252,297.002,339.002,297.002,339.002,339.002.77%10,000
Oct 14, 20252,346.002,393.002,275.002,276.002,276.00-5.01%35,500
Oct 10, 20252,490.002,490.002,390.002,396.002,396.00-4.08%21,600
Oct 9, 20252,468.002,532.002,462.002,498.002,498.001.22%23,000
Oct 8, 20252,517.002,522.002,451.002,468.002,468.00-2.22%17,900