Tokyo - Delayed Quote JPY

Avant Group Corporation (3836.T)

1,595.00
-16.00
(-0.99%)
At close: May 9 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,592.001,601.001,580.001,595.001,595.0048,900
May 8, 20251,590.001,618.001,584.001,611.001,611.0056,300
May 7, 20251,591.001,626.001,579.001,590.001,590.0063,200
May 2, 20251,614.001,637.001,547.001,594.001,594.00283,700
May 1, 20251,625.001,700.001,615.001,621.001,621.00230,600
Apr 30, 20251,813.001,844.001,775.001,785.001,785.0062,700
Apr 28, 20251,793.001,839.001,793.001,827.001,827.0062,100
Apr 25, 20251,800.001,817.001,775.001,791.001,791.0058,900
Apr 24, 20251,840.001,844.001,742.001,768.001,768.0030,500
Apr 23, 20251,834.001,835.001,797.001,809.001,809.0040,500
Apr 22, 20251,838.001,858.001,774.001,794.001,794.0024,000
Apr 21, 20251,814.001,848.001,811.001,829.001,829.0042,800
Apr 18, 20251,770.001,822.001,768.001,809.001,809.0047,900
Apr 17, 20251,716.001,755.001,716.001,753.001,753.0035,900
Apr 16, 20251,717.001,736.001,700.001,703.001,703.0027,100
Apr 15, 20251,720.001,726.001,689.001,698.001,698.0033,000
Apr 14, 20251,723.001,743.001,714.001,721.001,721.0032,100
Apr 11, 20251,652.001,715.001,618.001,715.001,715.0067,600
Apr 10, 20251,675.001,693.001,633.001,692.001,692.0065,000
Apr 9, 20251,545.001,570.001,519.001,555.001,555.0086,200
Apr 8, 20251,571.001,619.001,541.001,612.001,612.00119,300
Apr 7, 20251,533.001,571.001,508.001,531.001,531.00110,300
Apr 4, 20251,660.001,678.001,627.001,653.001,653.00143,900
Apr 3, 20251,673.001,711.001,664.001,679.001,679.0079,500
Apr 2, 20251,724.001,740.001,700.001,740.001,740.0039,400
Apr 1, 20251,737.001,744.001,720.001,724.001,724.0032,200
Mar 31, 20251,788.001,788.001,719.001,724.001,724.0069,200
Mar 28, 20251,810.001,835.001,790.001,801.001,801.0053,900
Mar 27, 20251,843.001,899.001,826.001,850.001,850.0076,500
Mar 26, 20251,797.001,843.001,779.001,841.001,841.0063,000
Mar 25, 20251,772.001,792.001,758.001,784.001,784.0041,700
Mar 24, 20251,796.001,796.001,750.001,770.001,770.0043,700
Mar 21, 20251,781.001,801.001,756.001,756.001,756.0067,700
Mar 19, 20251,820.001,820.001,793.001,799.001,799.0027,500
Mar 18, 20251,840.001,840.001,816.001,823.001,823.0036,000
Mar 17, 20251,839.001,842.001,803.001,809.001,809.0028,100
Mar 14, 20251,771.001,836.001,771.001,827.001,827.0042,000
Mar 13, 20251,806.001,806.001,770.001,793.001,793.0034,900
Mar 12, 20251,760.001,803.001,760.001,788.001,788.0055,800
Mar 11, 20251,787.001,808.001,747.001,800.001,800.00153,100
Mar 10, 20251,804.001,827.001,790.001,826.001,826.0045,400
Mar 7, 20251,830.001,866.001,821.001,829.001,829.0054,000
Mar 6, 20251,880.001,890.001,801.001,860.001,860.00138,600
Mar 5, 20251,887.001,897.001,863.001,880.001,880.00116,500
Mar 4, 20251,878.001,878.001,837.001,870.001,870.0046,500
Mar 3, 20251,855.001,887.001,855.001,876.001,876.0062,100
Feb 28, 20251,850.001,891.001,831.001,850.001,850.00108,700
Feb 27, 20251,829.001,850.001,816.001,847.001,847.0061,500
Feb 26, 20251,841.001,859.001,828.001,830.001,830.0081,700
Feb 25, 20251,884.001,884.001,832.001,844.001,844.0068,500
Feb 21, 20251,905.001,915.001,870.001,889.001,889.0066,700
Feb 20, 20251,915.001,953.001,899.001,911.001,911.0093,600
Feb 19, 20251,912.001,942.001,908.001,918.001,918.0051,500
Feb 18, 20251,878.001,938.001,874.001,918.001,918.0042,500
Feb 17, 20251,917.001,976.001,896.001,911.001,911.0095,300
Feb 14, 20251,957.001,983.001,951.001,957.001,957.0040,900
Feb 13, 20251,931.001,975.001,924.001,957.001,957.0050,100
Feb 12, 20252,045.002,045.001,927.001,931.001,931.0086,900
Feb 10, 20251,983.002,058.001,983.002,043.002,043.0084,900
Feb 7, 20251,963.002,021.001,943.001,999.001,999.0068,200
Feb 6, 20251,914.001,979.001,814.001,963.001,963.00321,200
Feb 5, 20252,045.002,067.001,993.002,044.002,044.0087,000
Feb 4, 20252,043.002,068.001,971.002,032.002,032.00154,800
Feb 3, 20251,964.002,028.001,900.002,008.002,008.00223,400
Jan 31, 20251,930.001,978.001,883.001,938.001,938.00134,200
Jan 30, 20251,963.001,984.001,934.001,941.001,941.00294,700
Jan 29, 20251,990.002,012.001,978.002,003.002,003.0095,400
Jan 28, 20251,932.001,999.001,932.001,990.001,990.0054,900
Jan 27, 20251,974.001,987.001,920.001,942.001,942.00121,600
Jan 24, 20251,929.001,968.001,929.001,934.001,934.0067,400
Jan 23, 20251,921.001,947.001,901.001,932.001,932.0061,400
Jan 22, 20251,911.001,931.001,892.001,919.001,919.0049,500
Jan 21, 20251,905.001,913.001,882.001,886.001,886.0036,700
Jan 20, 20251,910.001,930.001,892.001,903.001,903.0049,800
Jan 17, 20251,881.001,904.001,843.001,888.001,888.0060,700
Jan 16, 20251,910.001,938.001,856.001,875.001,875.0087,500
Jan 15, 20251,846.001,899.001,846.001,875.001,875.0066,200
Jan 14, 20251,840.001,906.001,806.001,863.001,863.0057,400
Jan 10, 20251,878.001,883.001,851.001,855.001,855.0035,600
Jan 9, 20251,865.001,891.001,861.001,878.001,878.0039,400
Jan 8, 20251,903.001,903.001,859.001,888.001,888.0067,100
Jan 7, 20251,895.001,920.001,880.001,894.001,894.0082,800
Jan 6, 20252,012.002,012.001,862.001,862.001,862.00115,700
Dec 30, 20242,063.002,063.002,018.002,018.002,018.0033,000
Dec 27, 20242,056.002,060.002,026.002,050.002,050.0043,700
Dec 26, 20242,021.002,055.002,004.002,048.002,048.0050,700
Dec 25, 20242,043.002,059.001,997.002,021.002,021.0035,300
Dec 24, 20242,040.002,040.002,008.002,040.002,040.0021,300
Dec 23, 20241,965.002,040.001,956.002,027.002,027.0045,300
Dec 20, 20242,000.002,055.001,976.001,978.001,978.0098,500
Dec 19, 20241,957.002,018.001,951.001,998.001,998.0092,900
Dec 18, 20242,000.002,015.001,957.002,007.002,007.0051,400
Dec 17, 20242,037.002,080.002,011.002,011.002,011.0069,400
Dec 16, 20242,125.002,139.002,043.002,079.002,079.0084,600
Dec 13, 20242,029.002,133.002,015.002,115.002,115.00139,300
Dec 12, 20241,975.002,005.001,932.001,989.001,989.0075,000
Dec 11, 20241,965.001,993.001,958.001,973.001,973.0055,400
Dec 10, 20241,952.001,978.001,944.001,971.001,971.0052,400
Dec 9, 20241,972.002,011.001,966.001,966.001,966.0044,900
Dec 6, 20241,925.001,948.001,922.001,938.001,938.0051,000
Dec 5, 20241,949.001,988.001,920.001,927.001,927.0096,900
Dec 4, 20241,993.002,029.001,941.001,963.001,963.00141,300
Dec 3, 20241,980.002,036.001,959.002,024.002,024.0079,900
Dec 2, 20242,065.002,065.001,985.002,007.002,007.0099,000
Nov 29, 20242,145.002,145.002,090.002,115.002,115.0066,700
Nov 28, 20242,154.002,175.002,120.002,163.002,163.0075,900
Nov 27, 20242,123.002,149.002,099.002,149.002,149.0063,800
Nov 26, 20242,103.002,157.002,097.002,155.002,155.0053,400
Nov 25, 20242,160.002,176.002,107.002,123.002,123.0074,000
Nov 22, 20242,108.002,145.002,088.002,120.002,120.0062,500
Nov 21, 20242,113.002,124.002,071.002,106.002,106.0069,900
Nov 20, 20242,110.002,160.002,086.002,113.002,113.00114,500
Nov 19, 20242,048.002,105.002,048.002,095.002,095.0060,900
Nov 18, 20242,020.002,049.002,005.002,043.002,043.0043,800
Nov 15, 20242,041.002,053.002,031.002,035.002,035.0051,900
Nov 14, 20242,034.002,064.002,025.002,040.002,040.00116,400
Nov 13, 20241,977.002,047.001,968.002,021.002,021.00106,200
Nov 12, 20241,988.001,995.001,951.001,977.001,977.0065,300
Nov 11, 20242,015.002,037.001,953.001,963.001,963.0078,300
Nov 8, 20241,992.002,039.001,960.002,026.002,026.00113,500
Nov 7, 20242,014.002,042.001,980.002,042.002,042.00115,000
Nov 6, 20241,910.001,979.001,885.001,979.001,979.00139,800
Nov 5, 20241,965.001,985.001,899.001,902.001,902.00129,400
Nov 1, 20241,964.002,097.001,951.001,962.001,962.00166,500
Oct 31, 20242,134.002,165.002,112.002,159.002,159.0099,400
Oct 30, 20242,176.002,177.002,121.002,149.002,149.0092,500
Oct 29, 20242,112.002,135.002,102.002,131.002,131.0058,500
Oct 28, 20242,117.002,140.002,082.002,122.002,122.0077,800
Oct 25, 20242,171.002,171.002,088.002,101.002,101.00119,800
Oct 24, 20242,137.002,188.002,097.002,164.002,164.0077,600
Oct 23, 20242,173.002,194.002,068.002,145.002,145.00190,100
Oct 22, 20242,219.002,227.002,175.002,195.002,195.0077,300
Oct 21, 20242,205.002,247.002,200.002,219.002,219.0055,300
Oct 18, 20242,224.002,259.002,217.002,231.002,231.0048,900
Oct 17, 20242,285.002,307.002,222.002,243.002,243.00127,400
Oct 16, 20242,358.002,369.002,277.002,280.002,280.00122,900
Oct 15, 20242,266.002,357.002,256.002,352.002,352.00159,600
Oct 11, 20242,243.002,279.002,230.002,255.002,255.0055,200
Oct 10, 20242,287.002,288.002,225.002,232.002,232.0050,800
Oct 9, 20242,292.002,323.002,272.002,292.002,292.0097,100
Oct 8, 20242,200.002,281.002,178.002,273.002,273.0074,300
Oct 7, 20242,242.002,245.002,211.002,227.002,227.0054,000
Oct 4, 20242,203.002,256.002,203.002,218.002,218.0083,900
Oct 3, 20242,213.002,247.002,177.002,177.002,177.0081,200
Oct 2, 20242,162.002,184.002,136.002,181.002,181.00130,200
Oct 1, 20242,233.002,233.002,164.002,189.002,189.00111,600
Sep 30, 20242,195.002,270.002,187.002,254.002,254.00113,300
Sep 27, 20242,253.002,265.002,194.002,212.002,212.00111,900
Sep 26, 20242,200.002,273.002,200.002,270.002,270.00153,500
Sep 25, 20242,146.002,199.002,116.002,186.002,186.00124,400
Sep 24, 20242,154.002,178.002,103.002,156.002,156.00123,300
Sep 20, 20242,190.002,200.002,126.002,150.002,150.00124,700
Sep 19, 20242,151.002,222.002,148.002,189.002,189.00183,100
Sep 18, 20242,195.002,206.002,081.002,106.002,106.00200,300
Sep 17, 20242,176.002,193.002,118.002,193.002,193.00153,400
Sep 13, 20242,138.002,150.002,110.002,141.002,141.00147,900
Sep 12, 20242,075.002,144.002,040.002,132.002,132.00185,500
Sep 11, 20242,080.002,121.002,003.002,042.002,042.00242,100
Sep 10, 20242,063.002,091.002,034.002,071.002,071.00217,700
Sep 9, 20241,932.002,019.001,922.002,013.002,013.00162,600
Sep 6, 20241,945.001,988.001,936.001,967.001,967.00273,400
Sep 5, 20241,934.001,938.001,894.001,915.001,915.00182,300
Sep 4, 20241,848.001,919.001,848.001,896.001,896.00170,400
Sep 3, 20241,863.001,889.001,844.001,863.001,863.0091,900
Sep 2, 20241,870.001,880.001,819.001,864.001,864.00101,600
Aug 30, 20241,789.001,847.001,774.001,833.001,833.00112,200
Aug 29, 20241,822.001,834.001,766.001,789.001,789.00134,900
Aug 28, 20241,782.001,860.001,778.001,850.001,850.00160,200
Aug 27, 20241,784.001,798.001,770.001,798.001,798.0062,300
Aug 26, 20241,797.001,827.001,776.001,791.001,791.0080,000
Aug 23, 20241,813.001,813.001,770.001,797.001,797.0083,000
Aug 22, 20241,801.001,817.001,766.001,807.001,807.00119,900
Aug 21, 20241,777.001,837.001,777.001,818.001,818.00101,500
Aug 20, 20241,798.001,800.001,743.001,780.001,780.00120,900
Aug 19, 20241,700.001,795.001,687.001,779.001,779.00154,100
Aug 16, 20241,668.001,706.001,658.001,704.001,704.00157,500
Aug 15, 20241,691.001,697.001,639.001,656.001,656.00103,800
Aug 14, 20241,650.001,705.001,611.001,705.001,705.00213,700
Aug 13, 20241,715.001,720.001,631.001,654.001,654.00195,800
Aug 9, 20241,697.001,719.001,665.001,718.001,718.00186,200
Aug 8, 20241,613.001,689.001,583.001,659.001,659.00221,300
Aug 7, 20241,489.001,628.001,486.001,613.001,613.00330,800
Aug 6, 20241,396.001,496.001,375.001,496.001,496.00389,200
Aug 5, 20241,319.001,479.001,319.001,426.001,426.00896,500
Aug 2, 20241,319.001,349.001,200.001,221.001,221.00125,600
Aug 1, 20241,374.001,383.001,346.001,379.001,379.0054,600
Jul 31, 20241,350.001,376.001,336.001,370.001,370.0050,200
Jul 30, 20241,401.001,401.001,361.001,370.001,370.0039,900
Jul 29, 20241,398.001,410.001,393.001,408.001,408.0020,500
Jul 26, 20241,382.001,398.001,368.001,374.001,374.0040,300
Jul 25, 20241,390.001,390.001,330.001,382.001,382.0055,700
Jul 24, 20241,370.001,380.001,346.001,363.001,363.0033,500
Jul 23, 20241,378.001,382.001,371.001,373.001,373.0015,800
Jul 22, 20241,393.001,393.001,353.001,359.001,359.0026,900
Jul 19, 20241,402.001,405.001,380.001,389.001,389.0035,500
Jul 18, 20241,395.001,420.001,382.001,403.001,403.0036,400
Jul 17, 20241,427.001,433.001,414.001,421.001,421.0038,800
Jul 16, 20241,439.001,440.001,410.001,416.001,416.0036,500
Jul 12, 20241,413.001,445.001,408.001,442.001,442.0068,400
Jul 11, 20241,427.001,427.001,401.001,413.001,413.0034,500
Jul 10, 20241,407.001,411.001,395.001,411.001,411.0040,600
Jul 9, 20241,408.001,423.001,395.001,418.001,418.0038,700
Jul 8, 20241,411.001,420.001,402.001,408.001,408.0032,800
Jul 5, 20241,425.001,426.001,409.001,413.001,413.0026,800
Jul 4, 20241,420.001,423.001,402.001,422.001,422.0028,200
Jul 3, 20241,412.001,432.001,410.001,421.001,421.0047,900
Jul 2, 20241,381.001,419.001,376.001,412.001,412.0091,600
Jul 1, 20241,392.001,395.001,376.001,381.001,381.0036,500
Jun 28, 20241,374.001,381.001,369.001,379.001,379.0028,500
Jun 27, 2024 19 Dividend
Jun 27, 20241,381.001,397.001,362.001,374.001,374.0044,800
Jun 26, 20241,376.001,406.001,366.001,401.001,382.0088,100
Jun 25, 20241,321.001,367.001,311.001,367.001,348.4677,800
Jun 24, 20241,335.001,335.001,290.001,311.001,293.2261,100
Jun 21, 20241,326.001,343.001,320.001,323.001,305.06120,500
Jun 20, 20241,330.001,343.001,320.001,328.001,309.9941,800
Jun 19, 20241,348.001,352.001,334.001,342.001,323.8033,400
Jun 18, 20241,337.001,348.001,331.001,337.001,318.8732,900
Jun 17, 20241,350.001,351.001,302.001,337.001,318.87130,400
Jun 14, 20241,329.001,363.001,324.001,349.001,330.7185,600
Jun 13, 20241,338.001,347.001,317.001,329.001,310.9856,200
Jun 12, 20241,318.001,354.001,307.001,338.001,319.8596,600
Jun 11, 20241,296.001,298.001,276.001,288.001,270.5344,200
Jun 10, 20241,274.001,297.001,272.001,296.001,278.4258,100
Jun 7, 20241,269.001,277.001,262.001,274.001,256.7222,400
Jun 6, 20241,300.001,300.001,267.001,275.001,257.7147,600
Jun 5, 20241,310.001,312.001,292.001,301.001,283.3684,000
Jun 4, 20241,312.001,312.001,297.001,306.001,288.2950,500
Jun 3, 20241,324.001,324.001,316.001,318.001,300.1335,200
May 31, 20241,312.001,325.001,306.001,325.001,307.0350,500
May 30, 20241,280.001,310.001,276.001,310.001,292.2371,700
May 29, 20241,291.001,301.001,281.001,281.001,263.6352,700
May 28, 20241,325.001,328.001,295.001,299.001,281.3873,500
May 27, 20241,319.001,326.001,308.001,321.001,303.0839,600
May 24, 20241,329.001,329.001,318.001,320.001,302.1066,800
May 23, 20241,341.001,342.001,319.001,334.001,315.9177,300
May 22, 20241,334.001,348.001,329.001,339.001,320.8449,100
May 21, 20241,338.001,342.001,330.001,334.001,315.9146,900
May 20, 20241,325.001,339.001,323.001,338.001,319.8561,600
May 17, 20241,326.001,328.001,310.001,325.001,307.0358,100
May 16, 20241,304.001,320.001,302.001,317.001,299.1453,300
May 15, 20241,312.001,316.001,299.001,304.001,286.3246,300
May 14, 20241,283.001,312.001,277.001,298.001,280.4068,900
May 13, 20241,287.001,295.001,274.001,282.001,264.6157,700
May 10, 20241,281.001,288.001,273.001,284.001,266.5934,300
May 9, 20241,300.001,300.001,262.001,273.001,255.7445,300

Related Tickers

9928.T Miroku Jyoho Service Co., Ltd.
1,873.00
+1.74%
 
4389.T Property Data Bank, Inc.
1,559.00
-2.50%
 
4256.T CYND Co., Ltd.
882.00
+0.23%
 
ACP.WA Asseco Poland S.A.
169.30
+1.01%
 
GRND Grindr Inc.
24.00
-1.84%
 
CSU.TO Constellation Software Inc.
5,113.43
-1.32%
 
DUOL Duolingo, Inc.
512.75
+1.82%
 
NOW ServiceNow, Inc.
980.06
+0.57%
 
WRD WeRide Inc.
8.01
-3.14%
 
CRM Salesforce, Inc.
275.42
-1.54%