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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,281	2,245	2,245	2,281	2,237	24,000
September 03, 2025	2,301	2,263	2,263	2,315	2,254	26,400
September 02, 2025	2,348	2,305	2,305	2,350	2,302	31,200
September 01, 2025	2,390	2,335	2,335	2,391	2,323	34,400
August 29, 2025	2,401	2,390	2,390	2,426	2,390	15,900
August 28, 2025	2,450	2,421	2,421	2,453	2,407	9,800
August 27, 2025	2,475	2,456	2,456	2,488	2,432	13,200
August 26, 2025	2,474	2,458	2,458	2,485	2,440	27,000
August 25, 2025	2,424	2,459	2,459	2,470	2,411	16,200
August 22, 2025	2,365	2,380	2,380	2,406	2,360	10,600
August 21, 2025	2,392	2,380	2,380	2,401	2,360	15,700
August 20, 2025	2,414	2,407	2,407	2,450	2,395	17,400
August 19, 2025	2,382	2,413	2,413	2,420	2,382	21,100
August 18, 2025	2,382	2,382	2,382	2,385	2,350	18,500
August 15, 2025	2,323	2,382	2,382	2,388	2,323	25,900
August 14, 2025	2,276	2,337	2,337	2,350	2,276	16,200
August 13, 2025	2,300	2,305	2,305	2,350	2,300	16,800
August 12, 2025	2,231	2,281	2,281	2,330	2,223	37,700

Aval Data Corporation (6918.T) JPX