Aiphone Co., Ltd. 6718
TSE · Japan · Electronic Technology
¥2,773.00+8.00 (+0.29%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,765.00 | +0.73% | ¥2,747.00 | ¥2,779.00 | ¥2,747.00 | 26.40K |
| 2026-09-29 | ¥2,745.00 | -2.28% | ¥2,761.00 | ¥2,761.00 | ¥2,736.00 | 35.10K |
| 2026-09-28 | ¥2,809.00 | -1.44% | ¥2,850.00 | ¥2,856.00 | ¥2,805.00 | 50.20K |
| 2026-09-25 | ¥2,850.00 | +0.39% | ¥2,848.00 | ¥2,855.00 | ¥2,841.00 | 27.00K |
| 2026-09-24 | ¥2,839.00 | -0.46% | ¥2,853.00 | ¥2,864.00 | ¥2,839.00 | 24.60K |
| 2026-09-18 | ¥2,852.00 | -0.80% | ¥2,881.00 | ¥2,881.00 | ¥2,852.00 | 20.80K |
| 2026-09-17 | ¥2,875.00 | +0.88% | ¥2,860.00 | ¥2,875.00 | ¥2,854.00 | 17.00K |
| 2026-09-16 | ¥2,850.00 | +0.64% | ¥2,840.00 | ¥2,852.00 | ¥2,840.00 | 22.10K |
| 2026-09-15 | ¥2,832.00 | +0.25% | ¥2,825.00 | ¥2,839.00 | ¥2,822.00 | 11.80K |
| 2026-09-14 | ¥2,825.00 | +1.07% | ¥2,812.00 | ¥2,832.00 | ¥2,812.00 | 18.10K |
| 2026-09-11 | ¥2,795.00 | -0.53% | ¥2,780.00 | ¥2,807.00 | ¥2,747.00 | 41.20K |
| 2026-09-10 | ¥2,810.00 | -0.99% | ¥2,825.00 | ¥2,828.00 | ¥2,808.00 | 18.40K |
| 2026-09-09 | ¥2,838.00 | -0.39% | ¥2,857.00 | ¥2,857.00 | ¥2,836.00 | 18.40K |
| 2026-09-08 | ¥2,849.00 | -0.73% | ¥2,862.00 | ¥2,869.00 | ¥2,849.00 | 21.90K |
| 2026-09-07 | ¥2,870.00 | +0.60% | ¥2,853.00 | ¥2,886.00 | ¥2,853.00 | 25.60K |
| 2026-09-04 | ¥2,853.00 | 0.00% | ¥2,854.00 | ¥2,866.00 | ¥2,846.00 | 20.80K |
| 2026-09-03 | ¥2,853.00 | +0.04% | ¥2,852.00 | ¥2,870.00 | ¥2,845.00 | 24.40K |
| 2026-09-02 | ¥2,852.00 | -1.01% | ¥2,860.00 | ¥2,865.00 | ¥2,846.00 | 27.80K |
| 2026-09-01 | ¥2,881.00 | +0.49% | ¥2,885.00 | ¥2,888.00 | ¥2,864.00 | 17.60K |
| 2026-08-31 | ¥2,867.00 | -0.35% | ¥2,871.00 | ¥2,886.00 | ¥2,867.00 | 18.40K |
| 2026-08-28 | ¥2,877.00 | -0.38% | ¥2,903.00 | ¥2,907.00 | ¥2,877.00 | 22.80K |
| 2026-08-27 | ¥2,888.00 | +0.24% | ¥2,891.00 | ¥2,905.00 | ¥2,876.00 | 13.70K |
| 2026-08-26 | ¥2,881.00 | +0.45% | ¥2,879.00 | ¥2,890.00 | ¥2,874.00 | 18.20K |
| 2026-08-25 | ¥2,868.00 | +0.17% | ¥2,869.00 | ¥2,880.00 | ¥2,856.00 | 19.00K |
| 2026-08-24 | ¥2,863.00 | -0.03% | ¥2,871.00 | ¥2,875.00 | ¥2,856.00 | 16.10K |
| 2026-08-21 | ¥2,864.00 | +0.35% | ¥2,854.00 | ¥2,865.00 | ¥2,831.00 | 22.50K |
| 2026-08-20 | ¥2,854.00 | +1.28% | ¥2,829.00 | ¥2,859.00 | ¥2,829.00 | 25.00K |
| 2026-08-19 | ¥2,818.00 | -0.42% | ¥2,825.00 | ¥2,829.00 | ¥2,798.00 | 39.30K |
| 2026-08-18 | ¥2,830.00 | -0.32% | ¥2,839.00 | ¥2,857.00 | ¥2,830.00 | 22.00K |
| 2026-08-17 | ¥2,839.00 | -0.73% | ¥2,841.00 | ¥2,860.00 | ¥2,830.00 | 24.60K |
| 2026-08-14 | ¥2,860.00 | +0.67% | ¥2,831.00 | ¥2,865.00 | ¥2,831.00 | 24.10K |
| 2026-08-13 | ¥2,841.00 | +0.28% | ¥2,843.00 | ¥2,844.00 | ¥2,828.00 | 16.30K |
| 2026-08-12 | ¥2,833.00 | +0.39% | ¥2,830.00 | ¥2,840.00 | ¥2,815.00 | 17.90K |
| 2026-08-10 | ¥2,822.00 | -0.25% | ¥2,830.00 | ¥2,830.00 | ¥2,805.00 | 26.00K |
| 2026-08-07 | ¥2,829.00 | +0.32% | ¥2,802.00 | ¥2,838.00 | ¥2,802.00 | 31.70K |
| 2026-08-06 | ¥2,820.00 | +1.99% | ¥2,777.00 | ¥2,820.00 | ¥2,767.00 | 33.30K |
| 2026-08-05 | ¥2,765.00 | +0.99% | ¥2,788.00 | ¥2,834.00 | ¥2,765.00 | 90.50K |
| 2026-08-04 | ¥2,738.00 | -0.90% | ¥2,761.00 | ¥2,775.00 | ¥2,730.00 | 35.80K |
| 2026-08-03 | ¥2,763.00 | -1.95% | ¥2,817.00 | ¥2,817.00 | ¥2,748.00 | 50.60K |
| 2026-07-31 | ¥2,818.00 | -0.95% | ¥2,844.00 | ¥2,844.00 | ¥2,813.00 | 17.40K |
| 2026-07-30 | ¥2,845.00 | -1.42% | ¥2,867.00 | ¥2,873.00 | ¥2,840.00 | 24.10K |
| 2026-07-29 | ¥2,886.00 | +1.69% | ¥2,838.00 | ¥2,889.00 | ¥2,838.00 | 37.40K |
| 2026-07-28 | ¥2,838.00 | -0.46% | ¥2,840.00 | ¥2,845.00 | ¥2,812.00 | 18.50K |
| 2026-07-27 | ¥2,851.00 | +1.46% | ¥2,810.00 | ¥2,857.00 | ¥2,810.00 | 25.60K |
| 2026-07-24 | ¥2,810.00 | +0.43% | ¥2,798.00 | ¥2,812.00 | ¥2,784.00 | 23.00K |
| 2026-07-23 | ¥2,798.00 | -0.29% | ¥2,806.00 | ¥2,810.00 | ¥2,784.00 | 23.70K |
| 2026-07-22 | ¥2,806.00 | -0.14% | ¥2,797.00 | ¥2,811.00 | ¥2,789.00 | 17.70K |
| 2026-07-21 | ¥2,810.00 | +0.79% | ¥2,790.00 | ¥2,819.00 | ¥2,790.00 | 26.90K |
| 2026-07-17 | ¥2,788.00 | +0.32% | ¥2,779.00 | ¥2,808.00 | ¥2,776.00 | 23.70K |
| 2026-07-16 | ¥2,779.00 | -0.75% | ¥2,801.00 | ¥2,813.00 | ¥2,779.00 | 21.40K |
| 2026-07-15 | ¥2,800.00 | -0.14% | ¥2,817.00 | ¥2,817.00 | ¥2,780.00 | 27.10K |
| 2026-07-14 | ¥2,804.00 | +0.50% | ¥2,790.00 | ¥2,822.00 | ¥2,790.00 | 18.50K |
| 2026-07-13 | ¥2,790.00 | 0.00% | ¥2,807.00 | ¥2,818.00 | ¥2,773.00 | 36.80K |
| 2026-07-10 | ¥2,790.00 | +0.29% | ¥2,846.00 | ¥2,846.00 | ¥2,786.00 | 65.40K |
| 2026-07-09 | ¥2,782.00 | +0.58% | ¥2,766.00 | ¥2,789.00 | ¥2,763.00 | 21.50K |
| 2026-07-08 | ¥2,766.00 | -0.25% | ¥2,773.00 | ¥2,782.00 | ¥2,760.00 | 26.50K |
| 2026-07-07 | ¥2,773.00 | +0.91% | ¥2,748.00 | ¥2,776.00 | ¥2,748.00 | 18.00K |
| 2026-07-06 | ¥2,748.00 | -0.36% | ¥2,760.00 | ¥2,763.00 | ¥2,744.00 | 23.20K |
| 2026-07-03 | ¥2,758.00 | +0.62% | ¥2,741.00 | ¥2,770.00 | ¥2,741.00 | 28.90K |
| 2026-07-02 | ¥2,741.00 | +1.33% | ¥2,719.00 | ¥2,757.00 | ¥2,719.00 | 41.60K |
| 2026-07-01 | ¥2,705.00 | +0.67% | ¥2,687.00 | ¥2,710.00 | ¥2,687.00 | 17.60K |
| 2026-06-30 | ¥2,687.00 | -0.22% | ¥2,712.00 | ¥2,726.00 | ¥2,679.00 | 31.80K |
| 2026-06-29 | ¥2,693.00 | +0.86% | ¥2,670.00 | ¥2,693.00 | ¥2,661.00 | 26.20K |
| 2026-06-26 | ¥2,670.00 | +0.45% | ¥2,657.00 | ¥2,671.00 | ¥2,651.00 | 17.40K |
| 2026-06-25 | ¥2,658.00 | +0.57% | ¥2,653.00 | ¥2,664.00 | ¥2,643.00 | 26.10K |
| 2026-06-24 | ¥2,643.00 | +0.19% | ¥2,638.00 | ¥2,653.00 | ¥2,632.00 | 24.00K |
| 2026-06-23 | ¥2,638.00 | -0.72% | ¥2,654.00 | ¥2,654.00 | ¥2,636.00 | 33.20K |
| 2026-06-22 | ¥2,657.00 | -0.86% | ¥2,670.00 | ¥2,683.00 | ¥2,652.00 | 21.30K |
| 2026-06-19 | ¥2,680.00 | +0.53% | ¥2,684.00 | ¥2,684.00 | ¥2,657.00 | 17.00K |
| 2026-06-18 | ¥2,666.00 | -0.11% | ¥2,669.00 | ¥2,698.00 | ¥2,651.00 | 30.80K |
| 2026-06-17 | ¥2,669.00 | -0.34% | ¥2,666.00 | ¥2,681.00 | ¥2,664.00 | 32.20K |
| 2026-06-16 | ¥2,678.00 | -0.67% | ¥2,700.00 | ¥2,700.00 | ¥2,658.00 | 42.60K |
| 2026-06-15 | ¥2,696.00 | +0.71% | ¥2,690.00 | ¥2,701.00 | ¥2,685.00 | 22.00K |
| 2026-06-12 | ¥2,677.00 | +0.49% | ¥2,674.00 | ¥2,683.00 | ¥2,662.00 | 32.30K |
| 2026-06-11 | ¥2,664.00 | +0.91% | ¥2,640.00 | ¥2,664.00 | ¥2,620.00 | 27.70K |
| 2026-06-10 | ¥2,640.00 | -1.09% | ¥2,657.00 | ¥2,659.00 | ¥2,640.00 | 29.70K |
| 2026-06-09 | ¥2,669.00 | -0.85% | ¥2,697.00 | ¥2,703.00 | ¥2,661.00 | 33.80K |
| 2026-06-08 | ¥2,692.00 | -0.92% | ¥2,681.00 | ¥2,713.00 | ¥2,671.00 | 27.20K |
| 2026-06-05 | ¥2,717.00 | +1.04% | ¥2,690.00 | ¥2,729.00 | ¥2,690.00 | 17.80K |
| 2026-06-04 | ¥2,689.00 | -0.59% | ¥2,705.00 | ¥2,712.00 | ¥2,689.00 | 15.80K |
| 2026-06-03 | ¥2,705.00 | +1.81% | ¥2,660.00 | ¥2,705.00 | ¥2,660.00 | 25.80K |
| 2026-06-02 | ¥2,657.00 | -0.93% | ¥2,682.00 | ¥2,682.00 | ¥2,650.00 | 41.60K |
| 2026-06-01 | ¥2,682.00 | -0.89% | ¥2,706.00 | ¥2,716.00 | ¥2,681.00 | 37.50K |
| 2026-05-29 | ¥2,706.00 | -0.95% | ¥2,730.00 | ¥2,739.00 | ¥2,706.00 | 34.40K |
| 2026-05-28 | ¥2,732.00 | -0.91% | ¥2,746.00 | ¥2,758.00 | ¥2,729.00 | 25.20K |
| 2026-05-27 | ¥2,757.00 | +0.29% | ¥2,754.00 | ¥2,779.00 | ¥2,745.00 | 30.20K |
| 2026-05-26 | ¥2,749.00 | +0.44% | ¥2,749.00 | ¥2,762.00 | ¥2,730.00 | 31.30K |
| 2026-05-25 | ¥2,737.00 | +0.44% | ¥2,768.00 | ¥2,768.00 | ¥2,730.00 | 30.50K |
| 2026-05-22 | ¥2,725.00 | +0.11% | ¥2,747.00 | ¥2,747.00 | ¥2,713.00 | 14.80K |
| 2026-05-21 | ¥2,722.00 | +0.04% | ¥2,744.00 | ¥2,764.00 | ¥2,720.00 | 43.70K |