Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
+175.00 (5.28%)
May 28, 2026, 3:30 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,405.003,420.003,290.003,330.00-0.45%26,000
May 27, 20263,400.003,430.003,265.003,315.003,315.00-1.34%19,500
May 26, 20263,500.003,515.003,320.003,360.003,360.00-3.17%18,600
May 25, 20263,405.003,515.003,405.003,470.003,470.002.06%16,300
May 22, 20263,460.003,505.003,345.003,400.003,400.00-1.02%29,800
May 21, 20263,360.003,485.003,360.003,435.003,435.003.78%14,100
May 20, 20263,525.003,525.003,285.003,310.003,310.00-7.28%19,700
May 19, 20263,750.003,750.003,485.003,570.003,570.00-5.05%45,900
May 18, 20263,590.003,790.003,560.003,760.003,760.006.82%53,100
May 15, 20263,465.003,615.003,320.003,520.003,520.00-0.42%76,800
May 14, 20263,635.003,645.003,435.003,535.003,535.00-3.02%60,400
May 13, 20263,600.003,665.003,510.003,645.003,645.00-0.68%24,500
May 12, 20263,700.003,750.003,605.003,670.003,670.00-0.41%47,800
May 11, 20263,375.003,700.003,375.003,685.003,685.0010.83%93,600
May 8, 20263,245.003,330.003,230.003,325.003,325.000.91%23,800
May 7, 20263,175.003,320.003,135.003,295.003,295.006.12%60,400
May 1, 20262,912.003,140.002,908.003,105.003,105.005.86%38,900
Apr 30, 20262,891.002,944.002,883.002,933.002,933.001.17%12,000
Apr 28, 20262,950.003,000.002,886.002,899.002,899.00-2.36%17,200
Apr 27, 20263,025.003,050.002,952.002,969.002,969.00-2.01%47,000
Apr 24, 20262,986.003,070.002,986.003,030.003,030.000.83%18,500
Apr 23, 20263,030.003,030.002,966.003,005.003,005.00-1.80%20,000
Apr 22, 20263,055.003,100.002,992.003,060.003,060.000.16%41,600
Apr 21, 20262,907.003,075.002,907.003,055.003,055.003.31%36,100
Apr 20, 20262,851.002,980.002,813.002,957.002,957.005.57%30,000
Apr 17, 20262,873.002,875.002,800.002,801.002,801.00-1.86%21,600
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, 20262,630.002,669.002,580.002,611.002,611.00-4.15%14,200
Mar 27, 20262,778.002,779.002,720.002,779.002,724.00-9,700
Mar 26, 20262,810.002,820.002,765.002,779.002,724.00-0.43%15,200
Mar 25, 20262,749.002,818.002,733.002,791.002,735.763.41%18,600
Mar 24, 20262,694.002,761.002,694.002,699.002,645.581.85%16,700
Mar 23, 20262,715.002,727.002,650.002,650.002,597.55-2.97%25,700
Mar 19, 20262,777.002,777.002,725.002,731.002,676.95-2.57%13,300
Mar 18, 20262,787.002,844.002,787.002,803.002,747.530.32%13,200
Mar 17, 20262,808.002,865.002,755.002,794.002,738.700.18%22,900
Mar 16, 20262,700.002,801.002,700.002,789.002,733.803.33%32,700
Mar 13, 20262,702.002,722.002,683.002,699.002,645.58-1.57%22,000