Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
4,435.00
-25.00 (-0.56%)
Oct 6, 2026, 2:42 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 20263,295.003,320.003,240.003,300.003,258.242.33%22,900
Aug 7, 20263,295.003,320.003,160.003,225.003,184.19-2.71%30,000
Aug 6, 20263,295.003,320.003,235.003,315.003,273.05-0.90%39,900
Aug 5, 20263,230.003,365.003,230.003,345.003,302.674.21%78,900
Aug 4, 20263,115.003,230.003,115.003,210.003,169.383.72%48,000
Aug 3, 20263,050.003,150.003,000.003,095.003,055.83-0.80%47,500
Jul 31, 20263,020.003,160.003,000.003,120.003,080.525.80%46,800
Jul 30, 20262,898.003,005.002,880.002,949.002,911.681.13%20,100
Jul 29, 20263,100.003,110.002,815.002,916.002,879.10-5.94%79,500
Jul 28, 20263,125.003,125.003,060.003,100.003,060.77-2.52%25,300
Jul 27, 20263,225.003,225.003,120.003,180.003,139.760.16%21,100
Jul 24, 20263,225.003,225.003,160.003,175.003,134.82-3.05%15,000
Jul 23, 20263,295.003,360.003,270.003,275.003,233.550.46%13,700
Jul 22, 20263,220.003,330.003,220.003,260.003,218.741.88%24,200