Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
3,120.00
+171.00 (5.80%)
Jul 31, 2026, 3:30 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,000.003,070.002,866.002,900.002,900.00-4.92%46,900
Jun 9, 20263,110.003,135.002,985.003,050.003,050.00-0.33%35,300
Jun 8, 20263,075.003,090.003,005.003,060.003,060.00-5.99%39,500
Jun 5, 20263,285.003,295.003,145.003,255.003,255.00-0.91%25,000
Jun 4, 20263,260.003,350.003,160.003,285.003,285.00-0.61%34,100
Jun 3, 20263,430.003,430.003,260.003,305.003,305.00-3.22%35,200
Jun 2, 20263,530.003,530.003,285.003,415.003,415.00-3.12%25,900
Jun 1, 20263,540.003,625.003,490.003,525.003,525.00-32,800
May 29, 20263,500.003,570.003,430.003,525.003,525.001.00%19,100
May 28, 20263,405.003,565.003,290.003,490.003,490.005.28%42,800
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