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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,231	2,238	2,238	2,253	2,231	12,800
August 07, 2025	2,247	2,241	2,241	2,261	2,233	14,400
August 06, 2025	2,240	2,245	2,245	2,249	2,231	7,200
August 05, 2025	2,252	2,240	2,240	2,260	2,239	16,600
August 04, 2025	2,250	2,250	2,250	2,263	2,224	16,000
August 01, 2025	2,300	2,296	2,296	2,310	2,262	30,500
July 31, 2025	2,293	2,305	2,305	2,332	2,282	7,700
July 30, 2025	2,277	2,293	2,293	2,298	2,276	7,400
July 29, 2025	2,351	2,276	2,276	2,351	2,276	21,300
July 28, 2025	2,325	2,340	2,340	2,350	2,296	27,200
July 25, 2025	2,286	2,325	2,325	2,325	2,273	15,700
July 24, 2025	2,301	2,288	2,288	2,314	2,280	12,300
July 23, 2025	2,223	2,296	2,296	2,300	2,223	17,500
July 22, 2025	2,260	2,221	2,221	2,282	2,214	18,500
July 18, 2025	2,257	2,260	2,260	2,310	2,251	20,800
July 17, 2025	2,210	2,245	2,245	2,262	2,210	16,100
July 16, 2025	2,205	2,211	2,211	2,240	2,204	12,800
July 15, 2025	2,228	2,202	2,202	2,230	2,200	12,800
July 14, 2025	2,192	2,213	2,213	2,233	2,154	40,500
July 11, 2025	2,176	2,186	2,186	2,225	2,176	21,400
July 10, 2025	2,194	2,176	2,176	2,194	2,144	13,300
July 09, 2025	2,142	2,166	2,166	2,174	2,135	11,900
July 08, 2025	2,117	2,131	2,131	2,161	2,115	5,300
July 07, 2025	2,153	2,126	2,126	2,191	2,119	13,600
July 04, 2025	2,183	2,165	2,165	2,205	2,150	22,600
July 03, 2025	2,162	2,159	2,159	2,195	2,159	12,200
July 02, 2025	2,202	2,178	2,178	2,204	2,165	11,200
July 01, 2025	2,260	2,211	2,211	2,283	2,211	15,900
June 30, 2025	2,350	2,245	2,245	2,350	2,241	34,000
June 27, 2025	2,260	2,275	2,275	2,315	2,246	37,000
June 26, 2025	2,215	2,220	2,220	2,259	2,209	26,900
June 25, 2025	2,180	2,194	2,194	2,196	2,135	16,500
June 24, 2025	2,100	2,152	2,152	2,152	2,090	17,000
June 23, 2025	2,091	2,074	2,074	2,108	2,044	34,500
June 20, 2025	2,091	2,137	2,137	2,169	2,091	13,000
June 19, 2025	2,157	2,110	2,110	2,160	2,100	17,600
June 18, 2025	2,215	2,182	2,182	2,215	2,130	24,100
June 17, 2025	2,026	2,168	2,168	2,199	2,026	52,700
June 16, 2025	2,002	1,999	1,999	2,007	1,984	21,600
June 13, 2025	2,042	1,994	1,994	2,046	1,980	33,700

Aval Data Corporation (6918.T) JPX