Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
2,798.00
+139.00 (5.23%)
Mar 5, 2026, 3:30 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,774.002,832.002,724.002,798.002,798.005.23%49,900
Mar 4, 20262,754.002,780.002,635.002,659.002,659.00-6.60%44,900
Mar 3, 20262,917.002,958.002,839.002,847.002,847.00-2.33%20,000
Mar 2, 20262,960.002,974.002,878.002,915.002,915.00-3.64%49,500
Feb 27, 20263,060.003,110.002,980.003,025.003,025.000.83%25,600
Feb 26, 20263,045.003,050.002,985.003,000.003,000.00-0.83%12,800
Feb 25, 20263,020.003,040.002,993.003,025.003,025.000.17%29,900
Feb 24, 20262,990.003,045.002,961.003,020.003,020.000.90%20,100
Feb 20, 20262,995.002,995.002,955.002,993.002,993.00-0.07%15,400
Feb 19, 20263,030.003,075.002,995.002,995.002,995.00-1.16%14,800
Feb 18, 20262,985.003,145.002,985.003,030.003,030.001.17%42,200
Feb 17, 20262,926.003,010.002,915.002,995.002,995.002.08%23,800
Feb 16, 20262,974.002,974.002,909.002,934.002,934.00-1.31%18,700
Feb 13, 20263,025.003,030.002,896.002,973.002,973.00-6.07%47,600
Feb 12, 20263,130.003,245.003,130.003,165.003,165.001.61%36,900
Feb 10, 20263,115.003,150.003,045.003,115.003,115.00-26,000
Feb 9, 20263,080.003,190.003,000.003,115.003,115.004.18%67,900
Feb 6, 20262,950.003,090.002,921.002,990.002,990.00-34,300
Feb 5, 20262,945.003,000.002,909.002,990.002,990.001.49%21,700
Feb 4, 20262,883.002,962.002,864.002,946.002,946.000.79%13,800
Feb 3, 20262,907.002,941.002,907.002,923.002,923.001.60%9,800
Feb 2, 20262,963.002,963.002,873.002,877.002,877.00-2.90%20,200
Jan 30, 20262,841.002,979.002,822.002,963.002,963.004.29%34,900
Jan 29, 20262,878.002,878.002,795.002,841.002,841.000.11%14,900
Jan 28, 20262,860.002,864.002,811.002,838.002,838.00-0.94%11,500
Jan 27, 20262,840.002,865.002,820.002,865.002,865.000.88%18,900
Jan 26, 20262,930.002,930.002,831.002,840.002,840.00-3.07%22,900
Jan 23, 20262,946.002,948.002,912.002,930.002,930.00-0.31%12,900
Jan 22, 20262,927.002,942.002,885.002,939.002,939.002.16%36,800
Jan 21, 20262,850.002,917.002,841.002,877.002,877.00-0.55%16,800
Jan 20, 20262,974.002,979.002,890.002,893.002,893.00-3.31%30,600
Jan 19, 20263,035.003,035.002,970.002,992.002,992.00-1.58%19,100
Jan 16, 20262,903.003,040.002,903.003,040.003,040.005.81%62,000
Jan 15, 20262,865.002,873.002,848.002,873.002,873.00-1.17%23,700
Jan 14, 20262,850.002,907.002,840.002,907.002,907.001.29%23,700
Jan 13, 20262,820.002,875.002,820.002,870.002,870.002.24%35,100
Jan 9, 20262,810.002,835.002,807.002,807.002,807.00-0.04%9,600
Jan 8, 20262,844.002,865.002,808.002,808.002,808.00-2.09%11,800
Jan 7, 20262,816.002,890.002,816.002,868.002,868.001.85%19,500
Jan 6, 20262,834.002,880.002,814.002,816.002,816.001.15%32,000
Jan 5, 20262,860.002,860.002,762.002,784.002,784.00-2.90%40,500
Dec 30, 20252,611.002,878.002,611.002,867.002,867.009.80%113,600
Dec 29, 20252,658.002,660.002,611.002,611.002,611.00-0.84%18,900
Dec 26, 20252,601.002,634.002,581.002,633.002,633.001.00%29,100
Dec 25, 20252,610.002,648.002,598.002,607.002,607.00-0.11%25,700
Dec 24, 20252,618.002,630.002,598.002,610.002,610.00-0.19%26,400
Dec 23, 20252,598.002,615.002,585.002,615.002,615.000.65%27,000
Dec 22, 20252,625.002,652.002,590.002,598.002,598.000.27%30,000
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