Aval Data Corporation - 6918.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,750	2,818	2,818	2,829	2,729	70,800
December 03, 2025	2,700	2,757	2,757	2,766	2,700	46,700
December 02, 2025	2,697	2,683	2,683	2,719	2,670	36,100
December 01, 2025	2,700	2,684	2,684	2,700	2,620	28,600
November 28, 2025	2,695	2,700	2,700	2,709	2,657	16,800
November 27, 2025	2,657	2,695	2,695	2,726	2,643	54,100
November 26, 2025	2,648	2,657	2,657	2,658	2,625	15,600
November 25, 2025	2,640	2,609	2,609	2,652	2,603	27,600
November 21, 2025	2,680	2,602	2,602	2,680	2,596	27,700
November 20, 2025	2,718	2,718	2,718	2,740	2,685	36,200
November 19, 2025	2,700	2,687	2,687	2,708	2,642	39,100
November 18, 2025	2,700	2,730	2,730	2,730	2,644	69,200
November 17, 2025	2,700	2,700	2,700	2,815	2,643	142,000
November 14, 2025	2,450	2,589	2,589	2,600	2,450	139,100
November 13, 2025	2,348	2,350	2,350	2,413	2,328	14,100
November 12, 2025	2,357	2,348	2,348	2,366	2,330	16,000
November 11, 2025	2,388	2,366	2,366	2,400	2,350	16,400
November 10, 2025	2,283	2,401	2,401	2,421	2,263	46,000
November 07, 2025	2,260	2,233	2,233	2,268	2,210	19,500
November 06, 2025	2,300	2,266	2,266	2,308	2,266	14,700
November 05, 2025	2,299	2,279	2,279	2,341	2,247	28,500
November 04, 2025	2,295	2,321	2,321	2,342	2,286	39,600
October 31, 2025	2,295	2,295	2,295	2,334	2,283	14,400
October 30, 2025	2,297	2,299	2,299	2,319	2,277	19,700
October 29, 2025	2,320	2,297	2,297	2,325	2,296	19,700
October 28, 2025	2,374	2,320	2,320	2,374	2,318	14,300
October 27, 2025	2,398	2,374	2,374	2,405	2,359	23,100
October 24, 2025	2,333	2,380	2,380	2,383	2,312	15,100
October 23, 2025	2,320	2,305	2,305	2,333	2,299	14,500
October 22, 2025	2,346	2,333	2,333	2,347	2,297	40,300
October 21, 2025	2,382	2,343	2,343	2,398	2,343	22,700
October 20, 2025	2,383	2,380	2,380	2,397	2,353	9,200
October 17, 2025	2,390	2,342	2,342	2,400	2,328	16,300
October 16, 2025	2,340	2,390	2,390	2,390	2,340	8,100
October 15, 2025	2,297	2,339	2,339	2,339	2,297	10,000
October 14, 2025	2,346	2,276	2,276	2,393	2,275	35,500
October 10, 2025	2,490	2,396	2,396	2,490	2,390	21,600
October 09, 2025	2,468	2,498	2,498	2,532	2,462	23,000
October 08, 2025	2,517	2,468	2,468	2,522	2,451	17,900
October 07, 2025	2,500	2,524	2,524	2,574	2,478	44,400
October 06, 2025	2,548	2,481	2,481	2,561	2,481	28,700
October 03, 2025	2,445	2,498	2,498	2,520	2,445	40,900
October 02, 2025	2,370	2,462	2,462	2,505	2,368	42,500
October 01, 2025	2,355	2,335	2,335	2,371	2,324	24,800
September 30, 2025	2,402	2,341	2,341	2,402	2,341	23,900
September 29, 2025	2,464	2,417	2,417	2,467	2,415	14,900
September 26, 2025	2,523	2,479	2,479	2,523	2,430	52,600
September 25, 2025	2,515	2,523	2,523	2,530	2,488	28,600
September 24, 2025	2,520	2,502	2,502	2,547	2,501	39,900
September 22, 2025	2,480	2,520	2,520	2,563	2,480	52,400
September 19, 2025	2,514	2,530	2,530	2,531	2,440	92,300
September 18, 2025	2,450	2,464	2,464	2,497	2,449	15,800
September 17, 2025	2,484	2,447	2,447	2,484	2,421	21,400
September 16, 2025	2,449	2,473	2,473	2,525	2,449	35,400
September 12, 2025	2,367	2,449	2,449	2,472	2,366	55,200
September 11, 2025	2,285	2,366	2,366	2,380	2,284	51,600
September 10, 2025	2,292	2,291	2,291	2,298	2,269	22,200
September 09, 2025	2,305	2,276	2,276	2,314	2,276	27,300
September 08, 2025	2,280	2,304	2,304	2,308	2,266	34,700
September 05, 2025	2,259	2,279	2,279	2,280	2,255	26,200

Aval Data Corporation (6918.T) JPX