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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,850	2,907	2,907	2,907	2,840	23,700
January 13, 2026	2,820	2,870	2,870	2,875	2,820	35,100
January 09, 2026	2,810	2,807	2,807	2,835	2,807	9,600
January 08, 2026	2,844	2,808	2,808	2,865	2,808	11,800
January 07, 2026	2,816	2,868	2,868	2,890	2,816	19,500
January 06, 2026	2,834	2,816	2,816	2,880	2,814	32,000
January 05, 2026	2,860	2,784	2,784	2,860	2,762	40,500
December 30, 2025	2,611	2,867	2,867	2,878	2,611	113,600
December 29, 2025	2,658	2,611	2,611	2,660	2,611	18,900
December 26, 2025	2,601	2,633	2,633	2,634	2,581	29,100
December 25, 2025	2,610	2,607	2,607	2,648	2,598	25,700
December 24, 2025	2,618	2,610	2,610	2,630	2,598	26,400
December 23, 2025	2,598	2,615	2,615	2,615	2,585	27,000
December 22, 2025	2,625	2,598	2,598	2,652	2,590	30,000
December 19, 2025	2,621	2,591	2,591	2,629	2,591	19,900
December 18, 2025	2,717	2,646	2,646	2,717	2,623	59,000
December 17, 2025	2,669	2,726	2,726	2,726	2,666	22,600
December 16, 2025	2,756	2,669	2,669	2,756	2,667	28,300
December 15, 2025	2,737	2,756	2,756	2,768	2,715	32,500
December 12, 2025	2,799	2,787	2,787	2,838	2,741	23,200
December 11, 2025	2,848	2,781	2,781	2,848	2,727	41,800
December 10, 2025	2,920	2,860	2,860	2,925	2,840	40,000
December 09, 2025	2,885	2,920	2,920	2,924	2,868	44,800
December 08, 2025	2,898	2,861	2,861	2,900	2,841	32,200
December 05, 2025	2,800	2,859	2,859	2,908	2,788	43,400
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

Aval Data Corporation (6918.T) JPX