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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,995	2,993	2,993	2,995	2,955	15,400
February 19, 2026	3,030	2,995	2,995	3,075	2,995	14,800
February 18, 2026	2,985	3,030	3,030	3,145	2,985	42,200
February 17, 2026	2,926	2,995	2,995	3,010	2,915	23,800
February 16, 2026	2,974	2,934	2,934	2,974	2,909	18,700
February 13, 2026	3,025	2,973	2,973	3,030	2,896	47,600
February 12, 2026	3,130	3,165	3,165	3,245	3,130	36,900
February 10, 2026	3,115	3,115	3,115	3,150	3,045	26,000
February 09, 2026	3,080	3,115	3,115	3,190	3,000	67,900
February 06, 2026	2,950	2,990	2,990	3,090	2,921	34,300
February 05, 2026	2,945	2,990	2,990	3,000	2,909	21,700
February 04, 2026	2,883	2,946	2,946	2,962	2,864	13,800
February 03, 2026	2,907	2,923	2,923	2,941	2,907	9,800
February 02, 2026	2,963	2,877	2,877	2,963	2,873	20,200
January 30, 2026	2,841	2,963	2,963	2,979	2,822	34,900
January 29, 2026	2,878	2,841	2,841	2,878	2,795	14,900
January 28, 2026	2,860	2,838	2,838	2,864	2,811	11,500
January 27, 2026	2,840	2,865	2,865	2,865	2,820	18,900
January 26, 2026	2,930	2,840	2,840	2,930	2,831	22,900
January 23, 2026	2,946	2,930	2,930	2,948	2,912	12,900
January 22, 2026	2,927	2,939	2,939	2,942	2,885	36,800
January 21, 2026	2,850	2,877	2,877	2,917	2,841	16,800
January 20, 2026	2,974	2,893	2,893	2,979	2,890	30,600
January 19, 2026	3,035	2,992	2,992	3,035	2,970	19,100
January 16, 2026	2,903	3,040	3,040	3,040	2,903	62,000
January 15, 2026	2,865	2,873	2,873	2,873	2,848	23,700
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

Aval Data Corporation (6918.T) JPX