Skip to main content
logo
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
3,310.00
-140.00 (-4.06%)
Jun 19, 2026, 11:27 AM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,400.003,500.003,370.003,485.00-4.50%28,200
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
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