Avant Group Corporation (TYO:3836)
Japan
· Delayed Price · Currency is JPY 1,317.00
+12.00 (0.92%)
Apr 28, 2026, 3:30 PM JST
Avant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,315.00 | 1,325.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.92% | 185,600 |
| Apr 27, 2026 | 1,331.00 | 1,336.00 | 1,298.00 | 1,305.00 | 1,305.00 | -2.10% | 140,900 |
| Apr 24, 2026 | 1,358.00 | 1,359.00 | 1,325.00 | 1,333.00 | 1,333.00 | -2.70% | 128,800 |
| Apr 23, 2026 | 1,355.00 | 1,371.00 | 1,337.00 | 1,370.00 | 1,370.00 | 0.74% | 139,000 |
| Apr 22, 2026 | 1,353.00 | 1,370.00 | 1,353.00 | 1,360.00 | 1,360.00 | 0.59% | 61,300 |
| Apr 21, 2026 | 1,344.00 | 1,366.00 | 1,344.00 | 1,352.00 | 1,352.00 | 0.60% | 65,500 |
| Apr 20, 2026 | 1,359.00 | 1,360.00 | 1,335.00 | 1,344.00 | 1,344.00 | -1.10% | 71,200 |
| Apr 17, 2026 | 1,355.00 | 1,374.00 | 1,354.00 | 1,359.00 | 1,359.00 | -0.44% | 112,900 |
| Apr 16, 2026 | 1,390.00 | 1,405.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.80% | 103,200 |
| Apr 15, 2026 | 1,353.00 | 1,393.00 | 1,353.00 | 1,376.00 | 1,376.00 | 1.70% | 83,400 |
| Apr 14, 2026 | 1,360.00 | 1,368.00 | 1,344.00 | 1,353.00 | 1,353.00 | 0.97% | 83,400 |
| Apr 13, 2026 | 1,332.00 | 1,343.00 | 1,328.00 | 1,340.00 | 1,340.00 | -0.30% | 62,900 |
| Apr 10, 2026 | 1,361.00 | 1,361.00 | 1,332.00 | 1,344.00 | 1,344.00 | -1.25% | 61,000 |
| Apr 9, 2026 | 1,394.00 | 1,399.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.37% | 66,000 |
| Apr 8, 2026 | 1,388.00 | 1,399.00 | 1,382.00 | 1,394.00 | 1,394.00 | 1.75% | 106,200 |
| Apr 7, 2026 | 1,368.00 | 1,380.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.74% | 51,000 |
| Apr 6, 2026 | 1,354.00 | 1,373.00 | 1,349.00 | 1,360.00 | 1,360.00 | 0.89% | 54,700 |
| Apr 3, 2026 | 1,330.00 | 1,355.00 | 1,330.00 | 1,348.00 | 1,348.00 | 1.66% | 50,700 |
| Apr 2, 2026 | 1,329.00 | 1,342.00 | 1,308.00 | 1,326.00 | 1,326.00 | -0.82% | 83,300 |
| Apr 1, 2026 | 1,309.00 | 1,337.00 | 1,309.00 | 1,337.00 | 1,337.00 | 4.37% | 127,600 |
| Mar 31, 2026 | 1,281.00 | 1,311.00 | 1,277.00 | 1,281.00 | 1,281.00 | 0.39% | 100,100 |
| Mar 30, 2026 | 1,296.00 | 1,297.00 | 1,260.00 | 1,276.00 | 1,276.00 | -3.77% | 154,100 |
| Mar 27, 2026 | 1,315.00 | 1,329.00 | 1,308.00 | 1,326.00 | 1,326.00 | 0.68% | 101,400 |
| Mar 26, 2026 | 1,316.00 | 1,327.00 | 1,308.00 | 1,317.00 | 1,317.00 | -1.35% | 114,800 |
| Mar 25, 2026 | 1,326.00 | 1,341.00 | 1,323.00 | 1,335.00 | 1,335.00 | 1.06% | 91,000 |
| Mar 24, 2026 | 1,310.00 | 1,324.00 | 1,301.00 | 1,321.00 | 1,321.00 | 2.48% | 112,600 |
| Mar 23, 2026 | 1,313.00 | 1,315.00 | 1,288.00 | 1,289.00 | 1,289.00 | -2.35% | 112,900 |
| Mar 19, 2026 | 1,349.00 | 1,353.00 | 1,320.00 | 1,320.00 | 1,320.00 | -4.28% | 131,400 |
| Mar 18, 2026 | 1,360.00 | 1,379.00 | 1,359.00 | 1,379.00 | 1,379.00 | 1.77% | 81,500 |
| Mar 17, 2026 | 1,347.00 | 1,366.00 | 1,343.00 | 1,355.00 | 1,355.00 | 0.97% | 132,800 |
| Mar 16, 2026 | 1,337.00 | 1,357.00 | 1,328.00 | 1,342.00 | 1,342.00 | 0.15% | 100,600 |
| Mar 13, 2026 | 1,376.00 | 1,376.00 | 1,336.00 | 1,340.00 | 1,340.00 | -3.32% | 200,500 |
| Mar 12, 2026 | 1,392.00 | 1,408.00 | 1,380.00 | 1,386.00 | 1,386.00 | -0.43% | 186,000 |
| Mar 11, 2026 | 1,395.00 | 1,408.00 | 1,386.00 | 1,392.00 | 1,392.00 | -0.22% | 148,100 |
| Mar 10, 2026 | 1,413.00 | 1,422.00 | 1,391.00 | 1,395.00 | 1,395.00 | -1.27% | 126,800 |
| 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% | 327,300 |
| 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 |