Aval Data Corporation (6918.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6918.T Historical Return
If you invested ¥1000 in Aval Data Corporation (6918.T) 10 years ago, it would be worth ¥3,594.95 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,398.58, while ¥1000 invested 1 year ago would be worth ¥1,403.81. This corresponds to total returns of 259.49%, 39.86%, 40.38%, respectively, with annualized returns of 13.64%, 6.94%, 40.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6918.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3,155 | 3,180 | 3,180 | 3,200 | 3,095 | 43,700 |
| November 09, 2026 | 3,005 | 3,015 | 3,015 | 3,150 | 2,977 | 41,500 |
| November 06, 2026 | 2,900 | 2,951 | 2,951 | 2,953 | 2,804 | 74,600 |
| November 05, 2026 | 3,445 | 3,160 | 3,160 | 3,465 | 3,100 | 48,300 |
| November 04, 2026 | 3,530 | 3,420 | 3,420 | 3,580 | 3,280 | 50,200 |
| November 02, 2026 | 3,500 | 3,595 | 3,595 | 3,635 | 3,485 | 34,900 |
| October 30, 2026 | 3,650 | 3,570 | 3,570 | 3,650 | 3,510 | 29,800 |
| October 29, 2026 | 3,860 | 3,720 | 3,720 | 3,860 | 3,665 | 35,500 |
| October 28, 2026 | 3,820 | 3,815 | 3,815 | 3,860 | 3,735 | 45,000 |
| October 27, 2026 | 3,750 | 3,750 | 3,750 | 3,810 | 3,710 | 35,800 |
| October 26, 2026 | 3,550 | 3,650 | 3,650 | 3,650 | 3,535 | 44,000 |
| October 23, 2026 | 3,525 | 3,620 | 3,620 | 3,620 | 3,415 | 59,200 |
| October 22, 2026 | 3,805 | 3,640 | 3,640 | 3,850 | 3,625 | 36,200 |
| October 21, 2026 | 3,845 | 3,830 | 3,830 | 3,860 | 3,775 | 28,500 |
| October 20, 2026 | 3,945 | 3,705 | 3,705 | 3,945 | 3,705 | 53,200 |
| October 19, 2026 | 3,790 | 3,945 | 3,945 | 3,975 | 3,745 | 42,800 |
| October 16, 2026 | 4,005 | 3,930 | 3,930 | 4,055 | 3,875 | 40,000 |
| October 15, 2026 | 4,130 | 3,955 | 3,955 | 4,155 | 3,950 | 67,600 |
| October 14, 2026 | 4,355 | 4,270 | 4,270 | 4,380 | 4,240 | 39,200 |
| October 13, 2026 | 4,360 | 4,330 | 4,330 | 4,430 | 4,280 | 45,100 |
| October 09, 2026 | 4,275 | 4,420 | 4,420 | 4,435 | 4,240 | 39,300 |
| October 08, 2026 | 4,330 | 4,345 | 4,345 | 4,380 | 4,290 | 34,900 |
| October 07, 2026 | 4,445 | 4,435 | 4,435 | 4,490 | 4,360 | 32,400 |
| October 06, 2026 | 4,460 | 4,460 | 4,460 | 4,520 | 4,390 | 45,000 |
| October 05, 2026 | 4,400 | 4,460 | 4,460 | 4,520 | 4,400 | 43,800 |
| October 02, 2026 | 4,375 | 4,355 | 4,355 | 4,475 | 4,320 | 53,900 |
| October 01, 2026 | 4,315 | 4,415 | 4,415 | 4,420 | 4,315 | 45,000 |
| September 30, 2026 | 4,255 | 4,385 | 4,385 | 4,440 | 4,240 | 68,800 |
| September 29, 2026 | 3,925 | 4,185 | 4,185 | 4,185 | 3,910 | 55,500 |
| September 28, 2026 | 4,110 | 4,030 | 4,030 | 4,135 | 3,965 | 52,200 |
| September 25, 2026 | 3,915 | 4,060 | 4,060 | 4,070 | 3,910 | 62,500 |
| September 24, 2026 | 3,895 | 3,970 | 3,970 | 4,030 | 3,840 | 77,700 |
| September 18, 2026 | 3,600 | 3,755 | 3,755 | 3,765 | 3,550 | 67,700 |
| September 17, 2026 | 3,565 | 3,570 | 3,570 | 3,595 | 3,525 | 25,100 |
| September 16, 2026 | 3,525 | 3,535 | 3,535 | 3,560 | 3,485 | 20,100 |
| September 15, 2026 | 3,425 | 3,490 | 3,490 | 3,545 | 3,390 | 28,900 |
| September 11, 2026 | 3,530 | 3,525 | 3,525 | 3,535 | 3,410 | 50,100 |
| September 10, 2026 | 3,585 | 3,595 | 3,595 | 3,620 | 3,545 | 20,100 |
| September 09, 2026 | 3,560 | 3,600 | 3,600 | 3,645 | 3,550 | 30,600 |
| September 08, 2026 | 3,680 | 3,550 | 3,550 | 3,735 | 3,550 | 54,400 |
| September 07, 2026 | 3,645 | 3,750 | 3,750 | 3,750 | 3,630 | 69,700 |
| September 04, 2026 | 3,540 | 3,575 | 3,575 | 3,585 | 3,530 | 27,800 |
| September 03, 2026 | 3,525 | 3,540 | 3,540 | 3,575 | 3,465 | 26,900 |
| September 02, 2026 | 3,445 | 3,490 | 3,490 | 3,520 | 3,415 | 45,000 |
| September 01, 2026 | 3,575 | 3,510 | 3,510 | 3,575 | 3,465 | 75,500 |
| August 31, 2026 | 3,540 | 3,575 | 3,575 | 3,605 | 3,475 | 57,400 |
| August 28, 2026 | 3,685 | 3,600 | 3,600 | 3,705 | 3,585 | 38,200 |
| August 27, 2026 | 3,725 | 3,660 | 3,660 | 3,795 | 3,625 | 53,300 |
| August 26, 2026 | 3,640 | 3,680 | 3,680 | 3,680 | 3,570 | 67,300 |
| August 25, 2026 | 3,555 | 3,655 | 3,655 | 3,670 | 3,500 | 52,700 |
| August 24, 2026 | 3,620 | 3,560 | 3,560 | 3,640 | 3,530 | 45,600 |
| August 21, 2026 | 3,500 | 3,550 | 3,550 | 3,635 | 3,485 | 34,800 |
| August 20, 2026 | 3,555 | 3,525 | 3,525 | 3,580 | 3,450 | 76,400 |
| August 19, 2026 | 3,630 | 3,545 | 3,545 | 3,665 | 3,515 | 78,900 |
| August 18, 2026 | 4,025 | 3,770 | 3,770 | 4,025 | 3,765 | 85,700 |
| August 17, 2026 | 4,000 | 3,995 | 3,995 | 4,060 | 3,890 | 98,200 |
| August 14, 2026 | 3,800 | 3,930 | 3,930 | 4,060 | 3,760 | 382,100 |
| August 13, 2026 | 3,465 | 3,485 | 3,485 | 3,520 | 3,430 | 111,700 |
| August 12, 2026 | 3,320 | 3,395 | 3,395 | 3,445 | 3,290 | 53,300 |
| August 10, 2026 | 3,295 | 3,300 | 3,300 | 3,320 | 3,240 | 22,900 |
AD
