Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
+25.00 (0.71%)
Aug 21, 2026, 3:30 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,500.003,635.003,485.003,550.003,550.000.71%34,800
Aug 20, 20263,555.003,580.003,450.003,525.003,525.00-0.56%76,400
Aug 19, 20263,630.003,665.003,515.003,545.003,545.00-5.97%78,900
Aug 18, 20264,025.004,025.003,765.003,770.003,770.00-5.63%85,700
Aug 17, 20264,000.004,060.003,890.003,995.003,995.001.65%98,200
Aug 14, 20263,800.004,060.003,760.003,930.003,930.0012.77%382,100
Aug 13, 20263,465.003,520.003,430.003,485.003,485.002.65%111,700
Aug 12, 20263,320.003,445.003,290.003,395.003,395.002.88%53,300
Aug 10, 20263,295.003,320.003,240.003,300.003,300.002.33%22,900
Aug 7, 20263,295.003,320.003,160.003,225.003,225.00-2.71%30,000
Aug 6, 20263,295.003,320.003,235.003,315.003,315.00-0.90%39,900
Aug 5, 20263,230.003,365.003,230.003,345.003,345.004.21%78,900
Aug 4, 20263,115.003,230.003,115.003,210.003,210.003.72%48,000
Aug 3, 20263,050.003,150.003,000.003,095.003,095.00-0.80%47,500
Jul 31, 20263,020.003,160.003,000.003,120.003,120.005.80%46,800
Jul 30, 20262,898.003,005.002,880.002,949.002,949.001.13%20,100
Jul 29, 20263,100.003,110.002,815.002,916.002,916.00-5.94%79,500
Jul 28, 20263,125.003,125.003,060.003,100.003,100.00-2.52%25,300
Jul 27, 20263,225.003,225.003,120.003,180.003,180.000.16%21,100
Jul 24, 20263,225.003,225.003,160.003,175.003,175.00-3.05%15,000
Jul 23, 20263,295.003,360.003,270.003,275.003,275.000.46%13,700
Jul 22, 20263,220.003,330.003,220.003,260.003,260.001.88%24,200
Jul 21, 20263,050.003,215.002,999.003,200.003,200.005.79%37,500
Jul 17, 20263,200.003,200.002,916.003,025.003,025.00-5.91%69,700
Jul 16, 20263,265.003,265.003,200.003,215.003,215.00-3.45%13,600
Jul 15, 20263,300.003,330.003,235.003,330.003,330.002.78%10,600
Jul 14, 20263,210.003,250.003,165.003,240.003,240.000.31%15,400
Jul 13, 20263,260.003,330.003,165.003,230.003,230.00-1.52%20,200
Jul 10, 20263,200.003,380.003,200.003,280.003,280.002.82%23,000
Jul 9, 20263,180.003,190.003,130.003,190.003,190.002.24%15,100
Jul 8, 20263,205.003,210.003,115.003,120.003,120.00-3.41%24,400
Jul 7, 20263,350.003,350.003,210.003,230.003,230.00-3.73%12,600
Jul 6, 20263,405.003,470.003,325.003,355.003,355.00-0.59%21,700
Jul 3, 20263,335.003,395.003,215.003,375.003,375.000.75%23,400
Jul 2, 20263,360.003,380.003,215.003,350.003,350.00-0.89%21,500
Jul 1, 20263,350.003,465.003,290.003,380.003,380.002.42%38,500
Jun 30, 20263,265.003,320.003,220.003,300.003,300.001.07%12,300
Jun 29, 20263,300.003,330.003,150.003,265.003,265.00-0.15%26,500
Jun 26, 20263,390.003,390.003,220.003,270.003,270.00-4.11%22,100
Jun 25, 20263,400.003,485.003,395.003,410.003,410.002.10%27,100
Jun 24, 20263,340.003,460.003,275.003,340.003,340.00-1.47%22,300
Jun 23, 20263,515.003,525.003,375.003,390.003,390.00-4.24%27,200
Jun 22, 20263,415.003,595.003,345.003,540.003,540.005.20%35,600
Jun 19, 20263,495.003,500.003,290.003,365.003,365.00-2.46%26,800
Jun 18, 20263,400.003,500.003,370.003,450.003,450.003.45%39,500
Jun 17, 20263,265.003,345.003,190.003,335.003,335.001.99%26,700
Jun 16, 20263,240.003,335.003,200.003,270.003,270.002.19%22,200
Jun 15, 20263,185.003,240.003,135.003,200.003,200.004.75%21,000
Jun 12, 20263,095.003,130.003,030.003,055.003,055.002.69%29,800
Jun 11, 20262,890.002,978.002,824.002,975.002,975.002.59%27,800