Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
2,854.00
+20.00 (0.71%)
Apr 16, 2026, 3:30 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,819.002,854.002,816.002,854.002,854.000.71%5,500
Apr 15, 20262,896.002,896.002,800.002,834.002,834.00-0.63%19,000
Apr 14, 20262,820.002,894.002,820.002,852.002,852.001.75%26,200
Apr 13, 20262,777.002,814.002,747.002,803.002,803.001.41%27,700
Apr 10, 20262,727.002,786.002,727.002,764.002,764.001.51%12,800
Apr 9, 20262,685.002,750.002,676.002,723.002,723.000.48%17,400
Apr 8, 20262,660.002,710.002,655.002,710.002,710.003.28%15,700
Apr 7, 20262,603.002,645.002,603.002,624.002,624.000.88%5,200
Apr 6, 20262,610.002,640.002,601.002,601.002,601.000.15%6,900
Apr 3, 20262,600.002,694.002,578.002,597.002,597.000.04%10,300
Apr 2, 20262,670.002,700.002,568.002,596.002,596.00-1.22%26,400
Apr 1, 20262,620.002,669.002,589.002,628.002,628.001.98%16,000
Mar 31, 20262,601.002,601.002,537.002,577.002,577.00-1.30%14,100
Mar 30, 20262,630.002,669.002,580.002,611.002,611.00-6.05%14,200
Mar 27, 20262,778.002,779.002,720.002,779.002,725.00-9,700
Mar 26, 20262,810.002,820.002,765.002,779.002,725.00-0.43%15,200
Mar 25, 20262,749.002,818.002,733.002,791.002,736.773.41%18,600
Mar 24, 20262,694.002,761.002,694.002,699.002,646.551.85%16,700
Mar 23, 20262,715.002,727.002,650.002,650.002,598.51-2.97%25,700
Mar 19, 20262,777.002,777.002,725.002,731.002,677.93-2.57%13,300
Mar 18, 20262,787.002,844.002,787.002,803.002,748.530.32%13,200
Mar 17, 20262,808.002,865.002,755.002,794.002,739.710.18%22,900
Mar 16, 20262,700.002,801.002,700.002,789.002,734.813.33%32,700
Mar 13, 20262,702.002,722.002,683.002,699.002,646.55-1.57%22,000
Mar 12, 20262,808.002,808.002,741.002,742.002,688.72-3.21%13,600
Mar 11, 20262,824.002,869.002,824.002,833.002,777.951.11%14,900
Mar 10, 20262,774.002,830.002,750.002,802.002,747.554.28%21,300
Mar 9, 20262,629.002,735.002,575.002,687.002,634.79-1.54%84,800
Mar 6, 20262,798.002,798.002,684.002,729.002,675.97-2.47%24,100
Mar 5, 20262,774.002,832.002,724.002,798.002,743.635.23%49,900
Mar 4, 20262,754.002,780.002,635.002,659.002,607.33-6.60%44,900
Mar 3, 20262,917.002,958.002,839.002,847.002,791.68-2.33%20,000
Mar 2, 20262,960.002,974.002,878.002,915.002,858.36-3.64%49,500
Feb 27, 20263,060.003,110.002,980.003,025.002,966.220.83%25,600
Feb 26, 20263,045.003,050.002,985.003,000.002,941.71-0.83%12,800
Feb 25, 20263,020.003,040.002,993.003,025.002,966.220.17%29,900
Feb 24, 20262,990.003,045.002,961.003,020.002,961.320.90%20,100
Feb 20, 20262,995.002,995.002,955.002,993.002,934.84-0.07%15,400
Feb 19, 20263,030.003,075.002,995.002,995.002,936.80-1.16%14,800
Feb 18, 20262,985.003,145.002,985.003,030.002,971.121.17%42,200
Feb 17, 20262,926.003,010.002,915.002,995.002,936.802.08%23,800
Feb 16, 20262,974.002,974.002,909.002,934.002,876.99-1.31%18,700
Feb 13, 20263,025.003,030.002,896.002,973.002,915.23-6.07%47,600
Feb 12, 20263,130.003,245.003,130.003,165.003,103.501.61%36,900
Feb 10, 20263,115.003,150.003,045.003,115.003,054.47-26,000
Feb 9, 20263,080.003,190.003,000.003,115.003,054.474.18%67,900
Feb 6, 20262,950.003,090.002,921.002,990.002,931.90-34,300
Feb 5, 20262,945.003,000.002,909.002,990.002,931.901.49%21,700
Feb 4, 20262,883.002,962.002,864.002,946.002,888.750.79%13,800
Feb 3, 20262,907.002,941.002,907.002,923.002,866.201.60%9,800