AVANT GROUP CORPORATION 3836
TSE · Japan · Technology Services
¥1,210.00+7.00 (+0.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,210.00 | +0.58% | ¥1,191.00 | ¥1,214.00 | ¥1,187.00 | 113.10K |
| 2026-10-01 | ¥1,203.00 | +1.52% | ¥1,185.00 | ¥1,208.00 | ¥1,185.00 | 76.40K |
| 2026-09-30 | ¥1,185.00 | -1.41% | ¥1,197.00 | ¥1,197.00 | ¥1,171.00 | 84.20K |
| 2026-09-29 | ¥1,202.00 | -0.41% | ¥1,203.00 | ¥1,208.00 | ¥1,196.00 | 70.20K |
| 2026-09-28 | ¥1,207.00 | -0.66% | ¥1,214.00 | ¥1,225.00 | ¥1,198.00 | 77.60K |
| 2026-09-25 | ¥1,215.00 | 0.00% | ¥1,222.00 | ¥1,226.00 | ¥1,207.00 | 76.60K |
| 2026-09-24 | ¥1,215.00 | -0.65% | ¥1,211.00 | ¥1,226.00 | ¥1,204.00 | 74.10K |
| 2026-09-18 | ¥1,223.00 | 0.00% | ¥1,222.00 | ¥1,240.00 | ¥1,220.00 | 62.20K |
| 2026-09-17 | ¥1,223.00 | +0.58% | ¥1,213.00 | ¥1,231.00 | ¥1,212.00 | 58.60K |
| 2026-09-16 | ¥1,216.00 | -0.16% | ¥1,209.00 | ¥1,225.00 | ¥1,205.00 | 33.30K |
| 2026-09-15 | ¥1,218.00 | +0.50% | ¥1,219.00 | ¥1,232.00 | ¥1,212.00 | 70.80K |
| 2026-09-14 | ¥1,212.00 | +1.85% | ¥1,194.00 | ¥1,212.00 | ¥1,192.00 | 64.90K |
| 2026-09-11 | ¥1,190.00 | -1.00% | ¥1,186.00 | ¥1,201.00 | ¥1,183.00 | 88.50K |
| 2026-09-10 | ¥1,202.00 | +1.09% | ¥1,184.00 | ¥1,208.00 | ¥1,184.00 | 79.90K |
| 2026-09-09 | ¥1,189.00 | -1.33% | ¥1,197.00 | ¥1,198.00 | ¥1,181.00 | 92.00K |
| 2026-09-08 | ¥1,205.00 | +0.75% | ¥1,182.00 | ¥1,208.00 | ¥1,180.00 | 68.20K |
| 2026-09-07 | ¥1,196.00 | -0.91% | ¥1,200.00 | ¥1,210.00 | ¥1,184.00 | 84.80K |
| 2026-09-04 | ¥1,207.00 | +0.92% | ¥1,205.00 | ¥1,212.00 | ¥1,196.00 | 70.80K |
| 2026-09-03 | ¥1,196.00 | +0.76% | ¥1,187.00 | ¥1,199.00 | ¥1,180.00 | 67.10K |
| 2026-09-02 | ¥1,187.00 | -0.75% | ¥1,181.00 | ¥1,195.00 | ¥1,178.00 | 80.80K |
| 2026-09-01 | ¥1,196.00 | -0.25% | ¥1,199.00 | ¥1,209.00 | ¥1,194.00 | 97.10K |
| 2026-08-31 | ¥1,199.00 | -1.80% | ¥1,200.00 | ¥1,207.00 | ¥1,196.00 | 69.00K |
| 2026-08-28 | ¥1,221.00 | +2.69% | ¥1,198.00 | ¥1,228.00 | ¥1,198.00 | 103.50K |
| 2026-08-27 | ¥1,189.00 | +0.51% | ¥1,192.00 | ¥1,209.00 | ¥1,178.00 | 85.90K |
| 2026-08-26 | ¥1,183.00 | -0.34% | ¥1,187.00 | ¥1,197.00 | ¥1,178.00 | 68.10K |
| 2026-08-25 | ¥1,187.00 | -1.74% | ¥1,216.00 | ¥1,216.00 | ¥1,179.00 | 89.00K |
| 2026-08-24 | ¥1,208.00 | +0.17% | ¥1,207.00 | ¥1,230.00 | ¥1,202.00 | 97.70K |
| 2026-08-21 | ¥1,206.00 | -1.55% | ¥1,220.00 | ¥1,222.00 | ¥1,206.00 | 93.10K |
| 2026-08-20 | ¥1,225.00 | +3.73% | ¥1,194.00 | ¥1,227.00 | ¥1,170.00 | 111.90K |
| 2026-08-19 | ¥1,181.00 | 0.00% | ¥1,187.00 | ¥1,191.00 | ¥1,171.00 | 97.10K |
| 2026-08-18 | ¥1,181.00 | +1.64% | ¥1,156.00 | ¥1,188.00 | ¥1,150.00 | 74.80K |
| 2026-08-17 | ¥1,162.00 | -1.27% | ¥1,178.00 | ¥1,184.00 | ¥1,162.00 | 68.70K |
| 2026-08-14 | ¥1,177.00 | +1.38% | ¥1,168.00 | ¥1,197.00 | ¥1,151.00 | 75.90K |
| 2026-08-13 | ¥1,161.00 | -0.34% | ¥1,154.00 | ¥1,169.00 | ¥1,145.00 | 101.10K |
| 2026-08-12 | ¥1,165.00 | +2.37% | ¥1,145.00 | ¥1,168.00 | ¥1,138.00 | 93.10K |
| 2026-08-10 | ¥1,138.00 | +0.80% | ¥1,135.00 | ¥1,142.00 | ¥1,119.00 | 82.50K |
| 2026-08-07 | ¥1,129.00 | -1.31% | ¥1,139.00 | ¥1,139.00 | ¥1,128.00 | 105.50K |
| 2026-08-06 | ¥1,144.00 | -4.83% | ¥1,052.00 | ¥1,148.00 | ¥1,051.00 | 268.40K |
| 2026-08-05 | ¥1,202.00 | -1.56% | ¥1,230.00 | ¥1,238.00 | ¥1,200.00 | 152.90K |
| 2026-08-04 | ¥1,221.00 | -2.01% | ¥1,235.00 | ¥1,241.00 | ¥1,220.00 | 92.00K |
| 2026-08-03 | ¥1,246.00 | -1.97% | ¥1,270.00 | ¥1,270.00 | ¥1,231.00 | 125.70K |
| 2026-07-31 | ¥1,271.00 | -2.46% | ¥1,296.00 | ¥1,298.00 | ¥1,266.00 | 85.30K |
| 2026-07-30 | ¥1,303.00 | -1.88% | ¥1,328.00 | ¥1,329.00 | ¥1,299.00 | 139.40K |
| 2026-07-29 | ¥1,328.00 | +3.91% | ¥1,294.00 | ¥1,329.00 | ¥1,284.00 | 132.70K |
| 2026-07-28 | ¥1,278.00 | +1.67% | ¥1,275.00 | ¥1,301.00 | ¥1,257.00 | 80.90K |
| 2026-07-27 | ¥1,257.00 | +2.95% | ¥1,236.00 | ¥1,263.00 | ¥1,236.00 | 62.20K |
| 2026-07-24 | ¥1,221.00 | +1.08% | ¥1,204.00 | ¥1,221.00 | ¥1,196.00 | 68.20K |
| 2026-07-23 | ¥1,208.00 | -0.41% | ¥1,215.00 | ¥1,221.00 | ¥1,201.00 | 60.80K |
| 2026-07-22 | ¥1,213.00 | -0.98% | ¥1,210.00 | ¥1,225.00 | ¥1,202.00 | 92.90K |
| 2026-07-21 | ¥1,225.00 | +1.24% | ¥1,238.00 | ¥1,250.00 | ¥1,225.00 | 93.80K |
| 2026-07-17 | ¥1,210.00 | +1.77% | ¥1,197.00 | ¥1,230.00 | ¥1,195.00 | 95.80K |
| 2026-07-16 | ¥1,189.00 | -0.34% | ¥1,194.00 | ¥1,213.00 | ¥1,189.00 | 58.80K |
| 2026-07-15 | ¥1,193.00 | -0.91% | ¥1,203.00 | ¥1,210.00 | ¥1,184.00 | 52.00K |
| 2026-07-14 | ¥1,204.00 | +2.73% | ¥1,177.00 | ¥1,214.00 | ¥1,177.00 | 97.30K |
| 2026-07-13 | ¥1,172.00 | -0.26% | ¥1,181.00 | ¥1,186.00 | ¥1,163.00 | 53.60K |
| 2026-07-10 | ¥1,175.00 | -0.68% | ¥1,180.00 | ¥1,194.00 | ¥1,165.00 | 88.20K |
| 2026-07-09 | ¥1,183.00 | -0.84% | ¥1,184.00 | ¥1,198.00 | ¥1,177.00 | 67.50K |
| 2026-07-08 | ¥1,193.00 | +0.51% | ¥1,198.00 | ¥1,204.00 | ¥1,180.00 | 78.80K |
| 2026-07-07 | ¥1,187.00 | +0.68% | ¥1,179.00 | ¥1,200.00 | ¥1,179.00 | 83.20K |
| 2026-07-06 | ¥1,179.00 | +0.68% | ¥1,175.00 | ¥1,190.00 | ¥1,170.00 | 68.00K |
| 2026-07-03 | ¥1,171.00 | +0.09% | ¥1,171.00 | ¥1,179.00 | ¥1,162.00 | 120.60K |
| 2026-07-02 | ¥1,170.00 | +5.50% | ¥1,120.00 | ¥1,178.00 | ¥1,119.00 | 230.80K |
| 2026-07-01 | ¥1,109.00 | +1.93% | ¥1,094.00 | ¥1,112.00 | ¥1,091.00 | 70.40K |
| 2026-06-30 | ¥1,088.00 | -0.55% | ¥1,099.00 | ¥1,099.00 | ¥1,080.00 | 100.50K |
| 2026-06-29 | ¥1,094.00 | +0.46% | ¥1,080.00 | ¥1,099.00 | ¥1,073.00 | 112.90K |
| 2026-06-26 | ¥1,089.00 | +1.11% | ¥1,073.00 | ¥1,096.00 | ¥1,071.00 | 204.50K |
| 2026-06-25 | ¥1,077.00 | -0.09% | ¥1,084.00 | ¥1,085.00 | ¥1,072.00 | 73.30K |
| 2026-06-24 | ¥1,078.00 | +0.84% | ¥1,079.00 | ¥1,085.00 | ¥1,067.00 | 91.40K |
| 2026-06-23 | ¥1,069.00 | -1.02% | ¥1,068.00 | ¥1,076.00 | ¥1,056.00 | 116.00K |
| 2026-06-22 | ¥1,080.00 | -0.46% | ¥1,085.00 | ¥1,107.00 | ¥1,080.00 | 86.90K |
| 2026-06-19 | ¥1,085.00 | -0.46% | ¥1,081.00 | ¥1,096.00 | ¥1,070.00 | 223.30K |
| 2026-06-18 | ¥1,090.00 | +1.58% | ¥1,074.00 | ¥1,101.00 | ¥1,073.00 | 132.80K |
| 2026-06-17 | ¥1,073.00 | -1.83% | ¥1,100.00 | ¥1,102.00 | ¥1,067.00 | 168.20K |
| 2026-06-16 | ¥1,093.00 | -1.62% | ¥1,101.00 | ¥1,106.00 | ¥1,081.00 | 163.50K |
| 2026-06-15 | ¥1,111.00 | 0.00% | ¥1,123.00 | ¥1,126.00 | ¥1,109.00 | 82.00K |
| 2026-06-12 | ¥1,111.00 | -0.18% | ¥1,107.00 | ¥1,114.00 | ¥1,094.00 | 137.70K |
| 2026-06-11 | ¥1,113.00 | -1.15% | ¥1,126.00 | ¥1,126.00 | ¥1,100.00 | 88.10K |
| 2026-06-10 | ¥1,126.00 | -0.09% | ¥1,127.00 | ¥1,138.00 | ¥1,123.00 | 81.10K |
| 2026-06-09 | ¥1,127.00 | +0.45% | ¥1,135.00 | ¥1,141.00 | ¥1,124.00 | 94.50K |
| 2026-06-08 | ¥1,122.00 | -1.32% | ¥1,108.00 | ¥1,137.00 | ¥1,105.00 | 109.90K |
| 2026-06-05 | ¥1,137.00 | +2.62% | ¥1,117.00 | ¥1,145.00 | ¥1,109.00 | 135.20K |
| 2026-06-04 | ¥1,108.00 | -1.07% | ¥1,104.00 | ¥1,116.00 | ¥1,088.00 | 91.80K |
| 2026-06-03 | ¥1,120.00 | -0.09% | ¥1,117.00 | ¥1,126.00 | ¥1,097.00 | 127.90K |
| 2026-06-02 | ¥1,121.00 | +1.63% | ¥1,100.00 | ¥1,126.00 | ¥1,084.00 | 152.30K |
| 2026-06-01 | ¥1,103.00 | -0.72% | ¥1,121.00 | ¥1,126.00 | ¥1,103.00 | 80.00K |
| 2026-05-29 | ¥1,111.00 | -0.80% | ¥1,120.00 | ¥1,136.00 | ¥1,107.00 | 176.30K |
| 2026-05-28 | ¥1,120.00 | +0.09% | ¥1,119.00 | ¥1,124.00 | ¥1,100.00 | 120.10K |
| 2026-05-27 | ¥1,119.00 | +0.27% | ¥1,111.00 | ¥1,120.00 | ¥1,096.00 | 127.20K |
| 2026-05-26 | ¥1,116.00 | -1.33% | ¥1,120.00 | ¥1,123.00 | ¥1,110.00 | 103.30K |
| 2026-05-25 | ¥1,131.00 | -1.74% | ¥1,161.00 | ¥1,161.00 | ¥1,119.00 | 131.60K |