Skip to main content
Aval Data Corporation (TYO:6918)
Japan flag Japan · Delayed Price · Currency is JPY
2,899.00
-70.00 (-2.36%)
Apr 28, 2026, 3:30 PM JST

Aval Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20262,600.002,694.002,578.002,597.002,597.000.04%10,300
Apr 2, 20262,670.002,700.002,568.002,596.002,596.00-1.22%26,400
Apr 1, 20262,620.002,669.002,589.002,628.002,628.001.98%16,000
Mar 31, 20262,601.002,601.002,537.002,577.002,577.00-1.30%14,100
Mar 30, 20262,630.002,669.002,580.002,611.002,611.00-6.05%14,200
Mar 27, 20262,778.002,779.002,720.002,779.002,725.00-9,700
Mar 26, 20262,810.002,820.002,765.002,779.002,725.00-0.43%15,200
Mar 25, 20262,749.002,818.002,733.002,791.002,736.773.41%18,600
Mar 24, 20262,694.002,761.002,694.002,699.002,646.551.85%16,700
Mar 23, 20262,715.002,727.002,650.002,650.002,598.51-2.97%25,700
Mar 19, 20262,777.002,777.002,725.002,731.002,677.93-2.57%13,300
Mar 18, 20262,787.002,844.002,787.002,803.002,748.530.32%13,200
Mar 17, 20262,808.002,865.002,755.002,794.002,739.710.18%22,900
Mar 16, 20262,700.002,801.002,700.002,789.002,734.813.33%32,700
Mar 13, 20262,702.002,722.002,683.002,699.002,646.55-1.57%22,000
Mar 12, 20262,808.002,808.002,741.002,742.002,688.72-3.21%13,600
Mar 11, 20262,824.002,869.002,824.002,833.002,777.951.11%14,900
Mar 10, 20262,774.002,830.002,750.002,802.002,747.554.28%21,300
Mar 9, 20262,629.002,735.002,575.002,687.002,634.79-1.54%84,800
Mar 6, 20262,798.002,798.002,684.002,729.002,675.97-2.47%24,100
Mar 5, 20262,774.002,832.002,724.002,798.002,743.635.23%49,900
Mar 4, 20262,754.002,780.002,635.002,659.002,607.33-6.60%44,900
Mar 3, 20262,917.002,958.002,839.002,847.002,791.68-2.33%20,000
Mar 2, 20262,960.002,974.002,878.002,915.002,858.36-3.64%49,500
Feb 27, 20263,060.003,110.002,980.003,025.002,966.220.83%25,600
Feb 26, 20263,045.003,050.002,985.003,000.002,941.71-0.83%12,800
Feb 25, 20263,020.003,040.002,993.003,025.002,966.220.17%29,900
Feb 24, 20262,990.003,045.002,961.003,020.002,961.320.90%20,100
Feb 20, 20262,995.002,995.002,955.002,993.002,934.84-0.07%15,400
Feb 19, 20263,030.003,075.002,995.002,995.002,936.80-1.16%14,800
Feb 18, 20262,985.003,145.002,985.003,030.002,971.121.17%42,200
Feb 17, 20262,926.003,010.002,915.002,995.002,936.802.08%23,800
Feb 16, 20262,974.002,974.002,909.002,934.002,876.99-1.31%18,700
Feb 13, 20263,025.003,030.002,896.002,973.002,915.23-6.07%47,600
Feb 12, 20263,130.003,245.003,130.003,165.003,103.501.61%36,900
Feb 10, 20263,115.003,150.003,045.003,115.003,054.47-26,000
Feb 9, 20263,080.003,190.003,000.003,115.003,054.474.18%67,900
Feb 6, 20262,950.003,090.002,921.002,990.002,931.90-34,300
Feb 5, 20262,945.003,000.002,909.002,990.002,931.901.49%21,700
Feb 4, 20262,883.002,962.002,864.002,946.002,888.750.79%13,800
Feb 3, 20262,907.002,941.002,907.002,923.002,866.201.60%9,800
Feb 2, 20262,963.002,963.002,873.002,877.002,821.10-2.90%20,200
Jan 30, 20262,841.002,979.002,822.002,963.002,905.424.29%34,900
Jan 29, 20262,878.002,878.002,795.002,841.002,785.800.11%14,900
Jan 28, 20262,860.002,864.002,811.002,838.002,782.85-0.94%11,500
Jan 27, 20262,840.002,865.002,820.002,865.002,809.330.88%18,900
Jan 26, 20262,930.002,930.002,831.002,840.002,784.81-3.07%22,900
Jan 23, 20262,946.002,948.002,912.002,930.002,873.07-0.31%12,900
Jan 22, 20262,927.002,942.002,885.002,939.002,881.892.16%36,800
Jan 21, 20262,850.002,917.002,841.002,877.002,821.10-0.55%16,800
Jan 20, 20262,974.002,979.002,890.002,893.002,836.78-3.31%30,600
Jan 19, 20263,035.003,035.002,970.002,992.002,933.86-1.58%19,100
Jan 16, 20262,903.003,040.002,903.003,040.002,980.935.81%62,000
Jan 15, 20262,865.002,873.002,848.002,873.002,817.17-1.17%23,700
Jan 14, 20262,850.002,907.002,840.002,907.002,850.511.29%23,700
Jan 13, 20262,820.002,875.002,820.002,870.002,814.232.24%35,100
Jan 9, 20262,810.002,835.002,807.002,807.002,752.46-0.04%9,600
Jan 8, 20262,844.002,865.002,808.002,808.002,753.44-2.09%11,800
Jan 7, 20262,816.002,890.002,816.002,868.002,812.271.85%19,500
Jan 6, 20262,834.002,880.002,814.002,816.002,761.281.15%32,000
Jan 5, 20262,860.002,860.002,762.002,784.002,729.90-2.90%40,500
Dec 30, 20252,611.002,878.002,611.002,867.002,811.299.80%113,600
Dec 29, 20252,658.002,660.002,611.002,611.002,560.26-0.84%18,900
Dec 26, 20252,601.002,634.002,581.002,633.002,581.841.00%29,100
Dec 25, 20252,610.002,648.002,598.002,607.002,556.34-0.11%25,700
Dec 24, 20252,618.002,630.002,598.002,610.002,559.28-0.19%26,400
Dec 23, 20252,598.002,615.002,585.002,615.002,564.190.65%27,000
Dec 22, 20252,625.002,652.002,590.002,598.002,547.520.27%30,000
Dec 19, 20252,621.002,629.002,591.002,591.002,540.65-2.08%19,900
Dec 18, 20252,717.002,717.002,623.002,646.002,594.58-2.93%59,000
Dec 17, 20252,669.002,726.002,666.002,726.002,673.032.14%22,600
Dec 16, 20252,756.002,756.002,667.002,669.002,617.14-3.16%28,300
Dec 15, 20252,737.002,768.002,715.002,756.002,702.45-1.11%32,500
Dec 12, 20252,799.002,838.002,741.002,787.002,732.840.22%23,200
Dec 11, 20252,848.002,848.002,727.002,781.002,726.96-2.76%41,800
Dec 10, 20252,920.002,925.002,840.002,860.002,804.43-2.05%40,000
Dec 9, 20252,885.002,924.002,868.002,920.002,863.262.06%44,800
Dec 8, 20252,898.002,900.002,841.002,861.002,805.410.07%32,200
Dec 5, 20252,800.002,908.002,788.002,859.002,803.451.45%43,400
Dec 4, 20252,750.002,829.002,729.002,818.002,763.242.21%70,800
Dec 3, 20252,700.002,766.002,700.002,757.002,703.432.76%46,700
Dec 2, 20252,697.002,719.002,670.002,683.002,630.87-0.04%36,100
Dec 1, 20252,700.002,700.002,620.002,684.002,631.85-0.59%28,600