Avant Group Corporation (TYO:3836)
Japan
· Delayed Price · Currency is JPY 1,413.00
-12.00 (-0.84%)
At close: Mar 9, 2026
Avant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,349.00 | 1,413.00 | 1,345.00 | 1,413.00 | 1,413.00 | -0.84% | 214,300 |
| Mar 6, 2026 | 1,390.00 | 1,436.00 | 1,386.00 | 1,425.00 | 1,425.00 | 3.64% | 130,800 |
| Mar 5, 2026 | 1,369.00 | 1,387.00 | 1,362.00 | 1,375.00 | 1,375.00 | 4.17% | 197,500 |
| Mar 4, 2026 | 1,300.00 | 1,326.00 | 1,275.00 | 1,320.00 | 1,320.00 | 0.69% | 370,500 |
| Mar 3, 2026 | 1,372.00 | 1,385.00 | 1,310.00 | 1,311.00 | 1,311.00 | -5.48% | 305,200 |
| Mar 2, 2026 | 1,415.00 | 1,420.00 | 1,385.00 | 1,387.00 | 1,387.00 | -2.73% | 212,100 |
| Feb 27, 2026 | 1,416.00 | 1,433.00 | 1,409.00 | 1,426.00 | 1,426.00 | 0.56% | 266,000 |
| Feb 26, 2026 | 1,426.00 | 1,445.00 | 1,415.00 | 1,418.00 | 1,418.00 | 0.21% | 296,300 |
| Feb 25, 2026 | 1,385.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,415.00 | 3.21% | 323,000 |
| Feb 24, 2026 | 1,373.00 | 1,415.00 | 1,366.00 | 1,371.00 | 1,371.00 | -0.94% | 294,700 |
| Feb 20, 2026 | 1,399.00 | 1,399.00 | 1,373.00 | 1,384.00 | 1,384.00 | -2.47% | 148,700 |
| Feb 19, 2026 | 1,439.00 | 1,439.00 | 1,400.00 | 1,419.00 | 1,419.00 | -0.70% | 153,100 |
| Feb 18, 2026 | 1,432.00 | 1,434.00 | 1,415.00 | 1,429.00 | 1,429.00 | 0.35% | 94,600 |
| Feb 17, 2026 | 1,446.00 | 1,448.00 | 1,411.00 | 1,424.00 | 1,424.00 | -1.52% | 122,500 |
| Feb 16, 2026 | 1,441.00 | 1,470.00 | 1,436.00 | 1,446.00 | 1,446.00 | 0.98% | 125,200 |
| Feb 13, 2026 | 1,490.00 | 1,512.00 | 1,427.00 | 1,432.00 | 1,432.00 | -4.91% | 258,200 |
| Feb 12, 2026 | 1,530.00 | 1,535.00 | 1,506.00 | 1,506.00 | 1,506.00 | -3.21% | 138,600 |
| Feb 10, 2026 | 1,538.00 | 1,560.00 | 1,538.00 | 1,556.00 | 1,556.00 | 2.23% | 116,000 |
| Feb 9, 2026 | 1,500.00 | 1,528.00 | 1,494.00 | 1,522.00 | 1,522.00 | 2.28% | 114,100 |
| Feb 6, 2026 | 1,507.00 | 1,510.00 | 1,471.00 | 1,488.00 | 1,488.00 | -2.23% | 157,000 |
| Feb 5, 2026 | 1,486.00 | 1,563.00 | 1,482.00 | 1,522.00 | 1,522.00 | 2.42% | 228,800 |
| Feb 4, 2026 | 1,559.00 | 1,569.00 | 1,476.00 | 1,486.00 | 1,486.00 | -6.72% | 318,300 |
| Feb 3, 2026 | 1,591.00 | 1,604.00 | 1,577.00 | 1,593.00 | 1,593.00 | 1.79% | 183,700 |
| Feb 2, 2026 | 1,620.00 | 1,620.00 | 1,550.00 | 1,565.00 | 1,565.00 | -4.40% | 485,500 |
| Jan 30, 2026 | 1,739.00 | 1,739.00 | 1,637.00 | 1,637.00 | 1,637.00 | -5.87% | 254,600 |
| Jan 29, 2026 | 1,754.00 | 1,755.00 | 1,699.00 | 1,739.00 | 1,739.00 | -1.42% | 658,200 |
| Jan 28, 2026 | 1,802.00 | 1,810.00 | 1,760.00 | 1,764.00 | 1,764.00 | -3.55% | 159,100 |
| Jan 27, 2026 | 1,823.00 | 1,840.00 | 1,800.00 | 1,829.00 | 1,829.00 | -0.05% | 138,100 |
| Jan 26, 2026 | 1,881.00 | 1,885.00 | 1,816.00 | 1,830.00 | 1,830.00 | -3.28% | 185,600 |
| Jan 23, 2026 | 1,889.00 | 1,908.00 | 1,880.00 | 1,892.00 | 1,892.00 | 1.83% | 176,500 |
| Jan 22, 2026 | 1,862.00 | 1,881.00 | 1,845.00 | 1,858.00 | 1,858.00 | 0.87% | 146,700 |
| Jan 21, 2026 | 1,838.00 | 1,845.00 | 1,811.00 | 1,842.00 | 1,842.00 | -0.05% | 156,200 |
| Jan 20, 2026 | 1,862.00 | 1,867.00 | 1,829.00 | 1,843.00 | 1,843.00 | -1.13% | 70,700 |
| Jan 19, 2026 | 1,876.00 | 1,891.00 | 1,855.00 | 1,864.00 | 1,864.00 | -0.64% | 101,600 |
| Jan 16, 2026 | 1,867.00 | 1,896.00 | 1,843.00 | 1,876.00 | 1,876.00 | -0.58% | 97,600 |
| Jan 15, 2026 | 1,868.00 | 1,900.00 | 1,864.00 | 1,887.00 | 1,887.00 | 1.02% | 81,100 |
| Jan 14, 2026 | 1,841.00 | 1,899.00 | 1,838.00 | 1,868.00 | 1,868.00 | 1.47% | 95,600 |
| Jan 13, 2026 | 1,850.00 | 1,861.00 | 1,823.00 | 1,841.00 | 1,841.00 | 0.38% | 174,700 |
| Jan 9, 2026 | 1,830.00 | 1,849.00 | 1,824.00 | 1,834.00 | 1,834.00 | 0.44% | 80,800 |
| Jan 8, 2026 | 1,833.00 | 1,842.00 | 1,824.00 | 1,826.00 | 1,826.00 | -0.33% | 79,000 |
| Jan 7, 2026 | 1,799.00 | 1,844.00 | 1,786.00 | 1,832.00 | 1,832.00 | 1.72% | 127,400 |
| Jan 6, 2026 | 1,772.00 | 1,809.00 | 1,772.00 | 1,801.00 | 1,801.00 | 1.64% | 98,400 |
| Jan 5, 2026 | 1,750.00 | 1,780.00 | 1,728.00 | 1,772.00 | 1,772.00 | 1.26% | 98,000 |
| Dec 30, 2025 | 1,772.00 | 1,772.00 | 1,748.00 | 1,750.00 | 1,750.00 | -1.24% | 43,600 |
| Dec 29, 2025 | 1,778.00 | 1,790.00 | 1,759.00 | 1,772.00 | 1,772.00 | -1.23% | 68,400 |
| Dec 26, 2025 | 1,780.00 | 1,808.00 | 1,772.00 | 1,794.00 | 1,794.00 | 1.24% | 66,400 |
| Dec 25, 2025 | 1,783.00 | 1,783.00 | 1,764.00 | 1,772.00 | 1,772.00 | 0.40% | 47,600 |
| Dec 24, 2025 | 1,781.00 | 1,788.00 | 1,758.00 | 1,765.00 | 1,765.00 | -0.73% | 47,800 |
| Dec 23, 2025 | 1,779.00 | 1,789.00 | 1,772.00 | 1,778.00 | 1,778.00 | 0.11% | 75,500 |
| Dec 22, 2025 | 1,798.00 | 1,798.00 | 1,764.00 | 1,776.00 | 1,776.00 | 0.45% | 68,700 |
| Dec 19, 2025 | 1,764.00 | 1,782.00 | 1,754.00 | 1,768.00 | 1,768.00 | 0.51% | 51,400 |
| Dec 18, 2025 | 1,755.00 | 1,785.00 | 1,755.00 | 1,759.00 | 1,759.00 | -0.68% | 46,900 |
| Dec 17, 2025 | 1,780.00 | 1,783.00 | 1,752.00 | 1,771.00 | 1,771.00 | 0.17% | 42,600 |
| Dec 16, 2025 | 1,799.00 | 1,799.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.50% | 43,000 |
| Dec 15, 2025 | 1,784.00 | 1,814.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.62% | 40,100 |
| Dec 12, 2025 | 1,778.00 | 1,797.00 | 1,778.00 | 1,784.00 | 1,784.00 | 1.65% | 80,200 |
| Dec 11, 2025 | 1,778.00 | 1,784.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.40% | 70,800 |
| Dec 10, 2025 | 1,773.00 | 1,788.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.39% | 38,500 |
| Dec 9, 2025 | 1,787.00 | 1,798.00 | 1,759.00 | 1,773.00 | 1,773.00 | -0.78% | 49,000 |
| Dec 8, 2025 | 1,787.00 | 1,812.00 | 1,779.00 | 1,787.00 | 1,787.00 | - | 59,600 |
| Dec 5, 2025 | 1,801.00 | 1,818.00 | 1,781.00 | 1,787.00 | 1,787.00 | -1.60% | 66,600 |
| Dec 4, 2025 | 1,775.00 | 1,834.00 | 1,770.00 | 1,816.00 | 1,816.00 | 2.02% | 104,400 |
| Dec 3, 2025 | 1,767.00 | 1,792.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.34% | 63,800 |
| Dec 2, 2025 | 1,809.00 | 1,823.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.78% | 72,200 |
| Dec 1, 2025 | 1,790.00 | 1,812.00 | 1,767.00 | 1,800.00 | 1,800.00 | -0.11% | 87,400 |
| Nov 28, 2025 | 1,768.00 | 1,821.00 | 1,766.00 | 1,802.00 | 1,802.00 | 0.33% | 78,300 |
| Nov 27, 2025 | 1,777.00 | 1,802.00 | 1,774.00 | 1,796.00 | 1,796.00 | 1.76% | 62,800 |
| Nov 26, 2025 | 1,742.00 | 1,783.00 | 1,742.00 | 1,765.00 | 1,765.00 | 1.32% | 98,900 |
| Nov 25, 2025 | 1,827.00 | 1,827.00 | 1,740.00 | 1,742.00 | 1,742.00 | -5.17% | 157,100 |
| Nov 21, 2025 | 1,753.00 | 1,838.00 | 1,753.00 | 1,837.00 | 1,837.00 | 3.26% | 177,100 |
| Nov 20, 2025 | 1,743.00 | 1,816.00 | 1,732.00 | 1,779.00 | 1,779.00 | 5.33% | 223,700 |
| Nov 19, 2025 | 1,690.00 | 1,712.00 | 1,675.00 | 1,689.00 | 1,689.00 | - | 95,200 |
| Nov 18, 2025 | 1,690.00 | 1,701.00 | 1,666.00 | 1,689.00 | 1,689.00 | 0.24% | 67,300 |
| Nov 17, 2025 | 1,708.00 | 1,721.00 | 1,681.00 | 1,685.00 | 1,685.00 | -2.32% | 78,400 |
| Nov 14, 2025 | 1,709.00 | 1,733.00 | 1,703.00 | 1,725.00 | 1,725.00 | 0.35% | 86,200 |
| Nov 13, 2025 | 1,742.00 | 1,742.00 | 1,714.00 | 1,719.00 | 1,719.00 | -1.21% | 91,600 |
| Nov 12, 2025 | 1,756.00 | 1,770.00 | 1,728.00 | 1,740.00 | 1,740.00 | -0.40% | 108,500 |
| Nov 11, 2025 | 1,739.00 | 1,756.00 | 1,728.00 | 1,747.00 | 1,747.00 | 0.98% | 99,000 |
| Nov 10, 2025 | 1,736.00 | 1,752.00 | 1,712.00 | 1,730.00 | 1,730.00 | -0.23% | 98,700 |
| Nov 7, 2025 | 1,712.00 | 1,750.00 | 1,703.00 | 1,734.00 | 1,734.00 | 0.35% | 106,700 |
| Nov 6, 2025 | 1,741.00 | 1,756.00 | 1,723.00 | 1,728.00 | 1,728.00 | -0.58% | 103,200 |
| Nov 5, 2025 | 1,759.00 | 1,765.00 | 1,680.00 | 1,738.00 | 1,738.00 | -1.36% | 222,200 |
| Nov 4, 2025 | 1,726.00 | 1,780.00 | 1,713.00 | 1,762.00 | 1,762.00 | 11.10% | 325,100 |
| Oct 31, 2025 | 1,549.00 | 1,586.00 | 1,536.00 | 1,586.00 | 1,586.00 | 4.27% | 193,300 |
| Oct 30, 2025 | 1,556.00 | 1,556.00 | 1,513.00 | 1,521.00 | 1,521.00 | 0.33% | 149,100 |
| Oct 29, 2025 | 1,600.00 | 1,600.00 | 1,509.00 | 1,516.00 | 1,516.00 | -1.37% | 125,900 |
| Oct 28, 2025 | 1,565.00 | 1,575.00 | 1,534.00 | 1,537.00 | 1,537.00 | -2.72% | 67,700 |
| Oct 27, 2025 | 1,605.00 | 1,619.00 | 1,579.00 | 1,580.00 | 1,580.00 | -1.37% | 86,500 |
| Oct 24, 2025 | 1,610.00 | 1,610.00 | 1,554.00 | 1,602.00 | 1,602.00 | 2.96% | 195,300 |
| Oct 23, 2025 | 1,550.00 | 1,566.00 | 1,546.00 | 1,556.00 | 1,556.00 | 0.13% | 51,500 |
| Oct 22, 2025 | 1,543.00 | 1,554.00 | 1,534.00 | 1,554.00 | 1,554.00 | 1.50% | 71,700 |
| Oct 21, 2025 | 1,542.00 | 1,549.00 | 1,521.00 | 1,531.00 | 1,531.00 | -0.46% | 57,700 |
| Oct 20, 2025 | 1,513.00 | 1,538.00 | 1,511.00 | 1,538.00 | 1,538.00 | 3.71% | 90,300 |
| Oct 17, 2025 | 1,495.00 | 1,505.00 | 1,482.00 | 1,483.00 | 1,483.00 | -1.20% | 90,700 |
| Oct 16, 2025 | 1,508.00 | 1,518.00 | 1,498.00 | 1,501.00 | 1,501.00 | -0.46% | 96,800 |
| Oct 15, 2025 | 1,497.00 | 1,511.00 | 1,497.00 | 1,508.00 | 1,508.00 | 1.41% | 83,300 |
| Oct 14, 2025 | 1,488.00 | 1,507.00 | 1,481.00 | 1,487.00 | 1,487.00 | -2.30% | 129,800 |
| Oct 10, 2025 | 1,518.00 | 1,535.00 | 1,518.00 | 1,522.00 | 1,522.00 | -0.52% | 81,800 |
| Oct 9, 2025 | 1,530.00 | 1,543.00 | 1,521.00 | 1,530.00 | 1,530.00 | 0.26% | 91,300 |
| Oct 8, 2025 | 1,539.00 | 1,557.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.65% | 59,900 |