Aval Data Corporation 6918
TSE · Japan · Producer Manufacturing
¥4,355.00-60.00 (-1.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,415.00 | +0.68% | ¥4,315.00 | ¥4,420.00 | ¥4,315.00 | 45.00K |
| 2026-09-30 | ¥4,385.00 | +4.78% | ¥4,255.00 | ¥4,440.00 | ¥4,240.00 | 68.80K |
| 2026-09-29 | ¥4,185.00 | +3.85% | ¥3,925.00 | ¥4,185.00 | ¥3,910.00 | 55.50K |
| 2026-09-28 | ¥4,030.00 | -0.74% | ¥4,110.00 | ¥4,135.00 | ¥3,965.00 | 52.20K |
| 2026-09-25 | ¥4,060.00 | +2.27% | ¥3,915.00 | ¥4,070.00 | ¥3,910.00 | 62.50K |
| 2026-09-24 | ¥3,970.00 | +5.73% | ¥3,895.00 | ¥4,030.00 | ¥3,840.00 | 77.70K |
| 2026-09-18 | ¥3,755.00 | +5.18% | ¥3,600.00 | ¥3,765.00 | ¥3,550.00 | 67.70K |
| 2026-09-17 | ¥3,570.00 | +0.99% | ¥3,565.00 | ¥3,595.00 | ¥3,525.00 | 25.10K |
| 2026-09-16 | ¥3,535.00 | +1.29% | ¥3,525.00 | ¥3,560.00 | ¥3,485.00 | 20.10K |
| 2026-09-15 | ¥3,490.00 | +1.16% | ¥3,425.00 | ¥3,545.00 | ¥3,390.00 | 28.90K |
| 2026-09-14 | ¥3,450.00 | -2.13% | ¥3,485.00 | ¥3,500.00 | ¥3,405.00 | 25.30K |
| 2026-09-11 | ¥3,525.00 | -1.95% | ¥3,530.00 | ¥3,535.00 | ¥3,410.00 | 50.10K |
| 2026-09-10 | ¥3,595.00 | -0.14% | ¥3,585.00 | ¥3,620.00 | ¥3,545.00 | 20.10K |
| 2026-09-09 | ¥3,600.00 | +1.41% | ¥3,560.00 | ¥3,645.00 | ¥3,550.00 | 30.60K |
| 2026-09-08 | ¥3,550.00 | -5.33% | ¥3,680.00 | ¥3,735.00 | ¥3,550.00 | 54.40K |
| 2026-09-07 | ¥3,750.00 | +4.90% | ¥3,645.00 | ¥3,750.00 | ¥3,630.00 | 69.70K |
| 2026-09-04 | ¥3,575.00 | +0.99% | ¥3,540.00 | ¥3,585.00 | ¥3,530.00 | 27.80K |
| 2026-09-03 | ¥3,540.00 | +1.43% | ¥3,525.00 | ¥3,575.00 | ¥3,465.00 | 26.90K |
| 2026-09-02 | ¥3,490.00 | -0.57% | ¥3,445.00 | ¥3,520.00 | ¥3,415.00 | 45.00K |
| 2026-09-01 | ¥3,510.00 | -1.82% | ¥3,575.00 | ¥3,575.00 | ¥3,465.00 | 75.50K |
| 2026-08-31 | ¥3,575.00 | -0.69% | ¥3,540.00 | ¥3,605.00 | ¥3,475.00 | 57.40K |
| 2026-08-28 | ¥3,600.00 | -1.64% | ¥3,685.00 | ¥3,705.00 | ¥3,585.00 | 38.20K |
| 2026-08-27 | ¥3,660.00 | -0.54% | ¥3,725.00 | ¥3,795.00 | ¥3,625.00 | 53.30K |
| 2026-08-26 | ¥3,680.00 | +0.68% | ¥3,640.00 | ¥3,680.00 | ¥3,570.00 | 67.30K |
| 2026-08-25 | ¥3,655.00 | +2.67% | ¥3,555.00 | ¥3,670.00 | ¥3,500.00 | 52.70K |
| 2026-08-24 | ¥3,560.00 | +0.28% | ¥3,620.00 | ¥3,640.00 | ¥3,530.00 | 45.60K |
| 2026-08-21 | ¥3,550.00 | +0.71% | ¥3,500.00 | ¥3,635.00 | ¥3,485.00 | 34.80K |
| 2026-08-20 | ¥3,525.00 | -0.56% | ¥3,555.00 | ¥3,580.00 | ¥3,450.00 | 76.40K |
| 2026-08-19 | ¥3,545.00 | -5.97% | ¥3,630.00 | ¥3,665.00 | ¥3,515.00 | 78.90K |
| 2026-08-18 | ¥3,770.00 | -5.63% | ¥4,025.00 | ¥4,025.00 | ¥3,765.00 | 85.70K |
| 2026-08-17 | ¥3,995.00 | +1.65% | ¥4,000.00 | ¥4,060.00 | ¥3,890.00 | 98.20K |
| 2026-08-14 | ¥3,930.00 | +12.77% | ¥3,800.00 | ¥4,060.00 | ¥3,760.00 | 382.10K |
| 2026-08-13 | ¥3,485.00 | +2.65% | ¥3,465.00 | ¥3,520.00 | ¥3,430.00 | 111.70K |
| 2026-08-12 | ¥3,395.00 | +2.88% | ¥3,320.00 | ¥3,445.00 | ¥3,290.00 | 53.30K |
| 2026-08-10 | ¥3,300.00 | +2.33% | ¥3,295.00 | ¥3,320.00 | ¥3,240.00 | 22.90K |
| 2026-08-07 | ¥3,225.00 | -2.71% | ¥3,295.00 | ¥3,320.00 | ¥3,160.00 | 30.00K |
| 2026-08-06 | ¥3,315.00 | -0.90% | ¥3,295.00 | ¥3,320.00 | ¥3,235.00 | 39.90K |
| 2026-08-05 | ¥3,345.00 | +4.21% | ¥3,230.00 | ¥3,365.00 | ¥3,230.00 | 78.90K |
| 2026-08-04 | ¥3,210.00 | +3.72% | ¥3,115.00 | ¥3,230.00 | ¥3,115.00 | 48.00K |
| 2026-08-03 | ¥3,095.00 | -0.80% | ¥3,050.00 | ¥3,150.00 | ¥3,000.00 | 47.50K |
| 2026-07-31 | ¥3,120.00 | +5.80% | ¥3,020.00 | ¥3,160.00 | ¥3,000.00 | 46.80K |
| 2026-07-30 | ¥2,949.00 | +1.13% | ¥2,898.00 | ¥3,005.00 | ¥2,880.00 | 20.10K |
| 2026-07-29 | ¥2,916.00 | -5.94% | ¥3,100.00 | ¥3,110.00 | ¥2,815.00 | 79.50K |
| 2026-07-28 | ¥3,100.00 | -2.52% | ¥3,125.00 | ¥3,125.00 | ¥3,060.00 | 25.30K |
| 2026-07-27 | ¥3,180.00 | +0.16% | ¥3,225.00 | ¥3,225.00 | ¥3,120.00 | 21.10K |
| 2026-07-24 | ¥3,175.00 | -3.05% | ¥3,225.00 | ¥3,225.00 | ¥3,160.00 | 15.00K |
| 2026-07-23 | ¥3,275.00 | +0.46% | ¥3,295.00 | ¥3,360.00 | ¥3,270.00 | 13.70K |
| 2026-07-22 | ¥3,260.00 | +1.88% | ¥3,220.00 | ¥3,330.00 | ¥3,220.00 | 24.20K |
| 2026-07-21 | ¥3,200.00 | +5.79% | ¥3,050.00 | ¥3,215.00 | ¥2,999.00 | 37.50K |
| 2026-07-17 | ¥3,025.00 | -5.91% | ¥3,200.00 | ¥3,200.00 | ¥2,916.00 | 69.70K |
| 2026-07-16 | ¥3,215.00 | -3.45% | ¥3,265.00 | ¥3,265.00 | ¥3,200.00 | 13.60K |
| 2026-07-15 | ¥3,330.00 | +2.78% | ¥3,300.00 | ¥3,330.00 | ¥3,235.00 | 10.60K |
| 2026-07-14 | ¥3,240.00 | +0.31% | ¥3,210.00 | ¥3,250.00 | ¥3,165.00 | 15.40K |
| 2026-07-13 | ¥3,230.00 | -1.52% | ¥3,260.00 | ¥3,330.00 | ¥3,165.00 | 20.20K |
| 2026-07-10 | ¥3,280.00 | +2.82% | ¥3,200.00 | ¥3,380.00 | ¥3,200.00 | 23.00K |
| 2026-07-09 | ¥3,190.00 | +2.24% | ¥3,180.00 | ¥3,190.00 | ¥3,130.00 | 15.10K |
| 2026-07-08 | ¥3,120.00 | -3.41% | ¥3,205.00 | ¥3,210.00 | ¥3,115.00 | 24.40K |
| 2026-07-07 | ¥3,230.00 | -3.73% | ¥3,350.00 | ¥3,350.00 | ¥3,210.00 | 12.60K |
| 2026-07-06 | ¥3,355.00 | -0.59% | ¥3,405.00 | ¥3,470.00 | ¥3,325.00 | 21.70K |
| 2026-07-03 | ¥3,375.00 | +0.75% | ¥3,335.00 | ¥3,395.00 | ¥3,215.00 | 23.40K |
| 2026-07-02 | ¥3,350.00 | -0.89% | ¥3,360.00 | ¥3,380.00 | ¥3,215.00 | 21.50K |
| 2026-07-01 | ¥3,380.00 | +2.42% | ¥3,350.00 | ¥3,465.00 | ¥3,290.00 | 38.50K |
| 2026-06-30 | ¥3,300.00 | +1.07% | ¥3,265.00 | ¥3,320.00 | ¥3,220.00 | 12.30K |
| 2026-06-29 | ¥3,265.00 | -0.15% | ¥3,300.00 | ¥3,330.00 | ¥3,150.00 | 26.50K |
| 2026-06-26 | ¥3,270.00 | -4.11% | ¥3,390.00 | ¥3,390.00 | ¥3,220.00 | 22.10K |
| 2026-06-25 | ¥3,410.00 | +2.10% | ¥3,400.00 | ¥3,485.00 | ¥3,395.00 | 27.10K |
| 2026-06-24 | ¥3,340.00 | -1.47% | ¥3,340.00 | ¥3,460.00 | ¥3,275.00 | 22.30K |
| 2026-06-23 | ¥3,390.00 | -4.24% | ¥3,515.00 | ¥3,525.00 | ¥3,375.00 | 27.20K |
| 2026-06-22 | ¥3,540.00 | +5.20% | ¥3,415.00 | ¥3,595.00 | ¥3,345.00 | 35.60K |
| 2026-06-19 | ¥3,365.00 | -2.46% | ¥3,495.00 | ¥3,500.00 | ¥3,290.00 | 26.80K |
| 2026-06-18 | ¥3,450.00 | +3.45% | ¥3,400.00 | ¥3,500.00 | ¥3,370.00 | 39.50K |
| 2026-06-17 | ¥3,335.00 | +1.99% | ¥3,265.00 | ¥3,345.00 | ¥3,190.00 | 26.70K |
| 2026-06-16 | ¥3,270.00 | +2.19% | ¥3,240.00 | ¥3,335.00 | ¥3,200.00 | 22.20K |
| 2026-06-15 | ¥3,200.00 | +4.75% | ¥3,185.00 | ¥3,240.00 | ¥3,135.00 | 21.00K |
| 2026-06-12 | ¥3,055.00 | +2.69% | ¥3,095.00 | ¥3,130.00 | ¥3,030.00 | 29.80K |
| 2026-06-11 | ¥2,975.00 | +2.59% | ¥2,890.00 | ¥2,978.00 | ¥2,824.00 | 27.80K |
| 2026-06-10 | ¥2,900.00 | -4.92% | ¥3,000.00 | ¥3,070.00 | ¥2,866.00 | 46.90K |
| 2026-06-09 | ¥3,050.00 | -0.33% | ¥3,110.00 | ¥3,135.00 | ¥2,985.00 | 35.30K |
| 2026-06-08 | ¥3,060.00 | -5.99% | ¥3,075.00 | ¥3,090.00 | ¥3,005.00 | 39.50K |
| 2026-06-05 | ¥3,255.00 | -0.91% | ¥3,285.00 | ¥3,295.00 | ¥3,145.00 | 25.00K |
| 2026-06-04 | ¥3,285.00 | -0.61% | ¥3,260.00 | ¥3,350.00 | ¥3,160.00 | 34.10K |
| 2026-06-03 | ¥3,305.00 | -3.22% | ¥3,430.00 | ¥3,430.00 | ¥3,260.00 | 35.20K |
| 2026-06-02 | ¥3,415.00 | -3.12% | ¥3,530.00 | ¥3,530.00 | ¥3,285.00 | 25.90K |
| 2026-06-01 | ¥3,525.00 | 0.00% | ¥3,540.00 | ¥3,625.00 | ¥3,490.00 | 32.80K |
| 2026-05-29 | ¥3,525.00 | +1.00% | ¥3,500.00 | ¥3,570.00 | ¥3,430.00 | 19.10K |
| 2026-05-28 | ¥3,490.00 | +5.28% | ¥3,405.00 | ¥3,565.00 | ¥3,290.00 | 42.80K |
| 2026-05-27 | ¥3,315.00 | -1.34% | ¥3,400.00 | ¥3,430.00 | ¥3,265.00 | 19.50K |
| 2026-05-26 | ¥3,360.00 | -3.17% | ¥3,500.00 | ¥3,515.00 | ¥3,320.00 | 18.60K |
| 2026-05-25 | ¥3,470.00 | +2.06% | ¥3,405.00 | ¥3,515.00 | ¥3,405.00 | 16.30K |
| 2026-05-22 | ¥3,400.00 | -1.02% | ¥3,460.00 | ¥3,505.00 | ¥3,345.00 | 29.80K |