Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
+30.00 (0.83%)
Oct 26, 2026, 3:30 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,550.003,650.003,535.003,650.003,650.000.83%44,000
Oct 23, 20263,525.003,620.003,415.003,620.003,620.00-0.55%59,200
Oct 22, 20263,805.003,850.003,625.003,640.003,640.00-4.96%36,200
Oct 21, 20263,845.003,860.003,775.003,830.003,830.003.37%28,500
Oct 20, 20263,945.003,945.003,705.003,705.003,705.00-6.08%53,200
Oct 19, 20263,790.003,975.003,745.003,945.003,945.000.38%42,800
Oct 16, 20264,005.004,055.003,875.003,930.003,930.00-0.63%40,000
Oct 15, 20264,130.004,155.003,950.003,955.003,955.00-7.38%67,600
Oct 14, 20264,355.004,380.004,240.004,270.004,270.00-1.39%39,200
Oct 13, 20264,360.004,430.004,280.004,330.004,330.00-2.04%45,100
Oct 9, 20264,275.004,435.004,240.004,420.004,420.001.73%39,300
Oct 8, 20264,330.004,380.004,290.004,345.004,345.00-2.03%34,900
Oct 7, 20264,445.004,490.004,360.004,435.004,435.00-0.56%32,400
Oct 6, 20264,460.004,520.004,390.004,460.004,460.00-45,000
Oct 5, 20264,400.004,520.004,400.004,460.004,460.002.41%43,800
Oct 2, 20264,375.004,475.004,320.004,355.004,355.00-1.36%53,900
Oct 1, 20264,315.004,420.004,315.004,415.004,415.000.68%45,000
Sep 30, 20264,255.004,440.004,240.004,385.004,385.004.78%68,800
Sep 29, 20263,925.004,185.003,910.004,185.004,185.005.18%55,500
Sep 28, 20264,110.004,135.003,965.004,030.003,979.00-0.74%52,200
Sep 25, 20263,915.004,070.003,910.004,060.004,008.622.27%62,500
Sep 24, 20263,895.004,030.003,840.003,970.003,919.765.73%77,700
Sep 18, 20263,600.003,765.003,550.003,755.003,707.485.18%67,700
Sep 17, 20263,565.003,595.003,525.003,570.003,524.820.99%25,100
Sep 16, 20263,525.003,560.003,485.003,535.003,490.261.29%20,100
Sep 15, 20263,425.003,545.003,390.003,490.003,445.831.16%28,900
Sep 14, 20263,485.003,500.003,405.003,450.003,406.34-2.13%25,300
Sep 11, 20263,530.003,535.003,410.003,525.003,480.39-1.95%50,100
Sep 10, 20263,585.003,620.003,545.003,595.003,549.50-0.14%20,100
Sep 9, 20263,560.003,645.003,550.003,600.003,554.441.41%30,600
Sep 8, 20263,680.003,735.003,550.003,550.003,505.07-5.33%54,400
Sep 7, 20263,645.003,750.003,630.003,750.003,702.544.90%69,700
Sep 4, 20263,540.003,585.003,530.003,575.003,529.760.99%27,800
Sep 3, 20263,525.003,575.003,465.003,540.003,495.201.43%26,900
Sep 2, 20263,445.003,520.003,415.003,490.003,445.83-0.57%45,000
Sep 1, 20263,575.003,575.003,465.003,510.003,465.58-1.82%75,500
Aug 31, 20263,540.003,605.003,475.003,575.003,529.76-0.69%57,400
Aug 28, 20263,685.003,705.003,585.003,600.003,554.44-1.64%38,200
Aug 27, 20263,725.003,795.003,625.003,660.003,613.68-0.54%53,300
Aug 26, 20263,640.003,680.003,570.003,680.003,633.430.68%67,300
Aug 25, 20263,555.003,670.003,500.003,655.003,608.752.67%52,700
Aug 24, 20263,620.003,640.003,530.003,560.003,514.950.28%45,600
Aug 21, 20263,500.003,635.003,485.003,550.003,505.070.71%34,800
Aug 20, 20263,555.003,580.003,450.003,525.003,480.39-0.56%76,400
Aug 19, 20263,630.003,665.003,515.003,545.003,500.14-5.97%78,900
Aug 18, 20264,025.004,025.003,765.003,770.003,722.29-5.63%85,700
Aug 17, 20264,000.004,060.003,890.003,995.003,944.441.65%98,200
Aug 14, 20263,800.004,060.003,760.003,930.003,880.2712.77%382,100
Aug 13, 20263,465.003,520.003,430.003,485.003,440.902.65%111,700
Aug 12, 20263,320.003,445.003,290.003,395.003,352.042.88%53,300