Japan Aviation Electronics Industry, Limited 6807
TSE · Japan · Electronic Technology
¥2,634.00-40.00 (-1.50%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,632.00 | -1.57% | ¥2,645.00 | ¥2,663.00 | ¥2,613.00 | 162.70K |
| 2026-10-01 | ¥2,674.00 | +3.44% | ¥2,600.00 | ¥2,674.00 | ¥2,593.00 | 357.80K |
| 2026-09-30 | ¥2,585.00 | +1.13% | ¥2,597.00 | ¥2,611.00 | ¥2,550.00 | 365.40K |
| 2026-09-29 | ¥2,556.00 | -0.43% | ¥2,542.00 | ¥2,564.00 | ¥2,518.00 | 252.70K |
| 2026-09-28 | ¥2,567.00 | -0.66% | ¥2,582.00 | ¥2,599.00 | ¥2,561.00 | 266.00K |
| 2026-09-25 | ¥2,584.00 | +0.54% | ¥2,570.00 | ¥2,599.00 | ¥2,564.00 | 258.30K |
| 2026-09-24 | ¥2,570.00 | +1.86% | ¥2,535.00 | ¥2,587.00 | ¥2,523.00 | 275.20K |
| 2026-09-18 | ¥2,523.00 | -0.36% | ¥2,544.00 | ¥2,553.00 | ¥2,510.00 | 249.50K |
| 2026-09-17 | ¥2,532.00 | +0.40% | ¥2,532.00 | ¥2,555.00 | ¥2,518.00 | 170.50K |
| 2026-09-16 | ¥2,522.00 | +0.84% | ¥2,525.00 | ¥2,540.00 | ¥2,508.00 | 136.10K |
| 2026-09-15 | ¥2,501.00 | +0.93% | ¥2,491.00 | ¥2,511.00 | ¥2,476.00 | 171.80K |
| 2026-09-14 | ¥2,478.00 | -0.40% | ¥2,509.00 | ¥2,518.00 | ¥2,470.00 | 293.40K |
| 2026-09-11 | ¥2,488.00 | +0.20% | ¥2,450.00 | ¥2,509.00 | ¥2,448.00 | 354.20K |
| 2026-09-10 | ¥2,483.00 | +1.43% | ¥2,388.00 | ¥2,483.00 | ¥2,352.00 | 378.30K |
| 2026-09-09 | ¥2,448.00 | +0.62% | ¥2,431.00 | ¥2,467.00 | ¥2,425.00 | 202.00K |
| 2026-09-08 | ¥2,433.00 | -2.68% | ¥2,500.00 | ¥2,500.00 | ¥2,433.00 | 191.30K |
| 2026-09-07 | ¥2,500.00 | +2.04% | ¥2,484.00 | ¥2,508.00 | ¥2,466.00 | 170.90K |
| 2026-09-04 | ¥2,450.00 | 0.00% | ¥2,453.00 | ¥2,467.00 | ¥2,439.00 | 151.00K |
| 2026-09-03 | ¥2,450.00 | +0.66% | ¥2,435.00 | ¥2,458.00 | ¥2,420.00 | 189.70K |
| 2026-09-02 | ¥2,434.00 | -2.76% | ¥2,463.00 | ¥2,503.00 | ¥2,423.00 | 212.70K |
| 2026-09-01 | ¥2,503.00 | +0.76% | ¥2,457.00 | ¥2,511.00 | ¥2,457.00 | 242.00K |
| 2026-08-31 | ¥2,484.00 | -0.40% | ¥2,465.00 | ¥2,492.00 | ¥2,415.00 | 265.00K |
| 2026-08-28 | ¥2,494.00 | +1.38% | ¥2,473.00 | ¥2,511.00 | ¥2,467.00 | 299.20K |
| 2026-08-27 | ¥2,460.00 | +0.61% | ¥2,480.00 | ¥2,492.00 | ¥2,445.00 | 285.20K |
| 2026-08-26 | ¥2,445.00 | +0.99% | ¥2,431.00 | ¥2,448.00 | ¥2,417.00 | 185.00K |
| 2026-08-25 | ¥2,421.00 | +1.55% | ¥2,399.00 | ¥2,435.00 | ¥2,394.00 | 210.90K |
| 2026-08-24 | ¥2,384.00 | +0.89% | ¥2,361.00 | ¥2,396.00 | ¥2,350.00 | 276.40K |
| 2026-08-21 | ¥2,363.00 | +1.20% | ¥2,315.00 | ¥2,363.00 | ¥2,302.00 | 254.60K |
| 2026-08-20 | ¥2,335.00 | +2.64% | ¥2,287.00 | ¥2,349.00 | ¥2,283.00 | 310.70K |
| 2026-08-19 | ¥2,275.00 | -4.41% | ¥2,310.00 | ¥2,324.00 | ¥2,268.00 | 382.30K |
| 2026-08-18 | ¥2,380.00 | +1.49% | ¥2,359.00 | ¥2,414.00 | ¥2,342.00 | 355.20K |
| 2026-08-17 | ¥2,345.00 | +0.77% | ¥2,320.00 | ¥2,355.00 | ¥2,307.00 | 248.70K |
| 2026-08-14 | ¥2,327.00 | -0.34% | ¥2,335.00 | ¥2,350.00 | ¥2,321.00 | 191.90K |
| 2026-08-13 | ¥2,335.00 | +1.48% | ¥2,301.00 | ¥2,347.00 | ¥2,288.00 | 336.40K |
| 2026-08-12 | ¥2,301.00 | -1.58% | ¥2,341.00 | ¥2,346.00 | ¥2,293.00 | 223.20K |
| 2026-08-10 | ¥2,338.00 | -0.51% | ¥2,356.00 | ¥2,359.00 | ¥2,321.00 | 237.30K |
| 2026-08-07 | ¥2,350.00 | +0.77% | ¥2,360.00 | ¥2,385.00 | ¥2,345.00 | 286.80K |
| 2026-08-06 | ¥2,332.00 | -1.35% | ¥2,364.00 | ¥2,375.00 | ¥2,321.00 | 216.40K |
| 2026-08-05 | ¥2,364.00 | +1.94% | ¥2,349.00 | ¥2,376.00 | ¥2,336.00 | 267.10K |
| 2026-08-04 | ¥2,319.00 | -0.39% | ¥2,340.00 | ¥2,348.00 | ¥2,312.00 | 263.40K |
| 2026-08-03 | ¥2,328.00 | -2.10% | ¥2,354.00 | ¥2,366.00 | ¥2,284.00 | 380.50K |
| 2026-07-31 | ¥2,378.00 | -0.92% | ¥2,462.00 | ¥2,480.00 | ¥2,346.00 | 545.80K |
| 2026-07-30 | ¥2,400.00 | -2.52% | ¥2,412.00 | ¥2,432.00 | ¥2,325.00 | 724.40K |
| 2026-07-29 | ¥2,462.00 | -1.24% | ¥2,529.00 | ¥2,529.00 | ¥2,437.00 | 353.20K |
| 2026-07-28 | ¥2,493.00 | -2.08% | ¥2,535.00 | ¥2,537.00 | ¥2,478.00 | 257.40K |
| 2026-07-27 | ¥2,546.00 | +3.45% | ¥2,500.00 | ¥2,551.00 | ¥2,484.00 | 212.10K |
| 2026-07-24 | ¥2,461.00 | -0.77% | ¥2,446.00 | ¥2,500.00 | ¥2,441.00 | 244.20K |
| 2026-07-23 | ¥2,480.00 | +0.36% | ¥2,466.00 | ¥2,510.00 | ¥2,463.00 | 216.20K |
| 2026-07-22 | ¥2,471.00 | +0.94% | ¥2,458.00 | ¥2,494.00 | ¥2,438.00 | 251.40K |
| 2026-07-21 | ¥2,448.00 | +1.53% | ¥2,427.00 | ¥2,470.00 | ¥2,405.00 | 311.50K |
| 2026-07-17 | ¥2,411.00 | -1.39% | ¥2,435.00 | ¥2,464.00 | ¥2,351.00 | 316.80K |
| 2026-07-16 | ¥2,445.00 | +1.07% | ¥2,387.00 | ¥2,467.00 | ¥2,384.00 | 257.70K |
| 2026-07-15 | ¥2,419.00 | +1.98% | ¥2,387.00 | ¥2,432.00 | ¥2,386.00 | 164.30K |
| 2026-07-14 | ¥2,372.00 | +2.37% | ¥2,337.00 | ¥2,380.00 | ¥2,326.00 | 241.50K |
| 2026-07-13 | ¥2,317.00 | -1.61% | ¥2,364.00 | ¥2,377.00 | ¥2,304.00 | 259.20K |
| 2026-07-10 | ¥2,355.00 | +0.21% | ¥2,374.00 | ¥2,384.00 | ¥2,336.00 | 192.10K |
| 2026-07-09 | ¥2,350.00 | +1.51% | ¥2,346.00 | ¥2,366.00 | ¥2,331.00 | 201.80K |
| 2026-07-08 | ¥2,315.00 | -1.07% | ¥2,311.00 | ¥2,356.00 | ¥2,311.00 | 232.70K |
| 2026-07-07 | ¥2,340.00 | -0.81% | ¥2,357.00 | ¥2,388.00 | ¥2,315.00 | 240.20K |
| 2026-07-06 | ¥2,359.00 | -0.55% | ¥2,376.00 | ¥2,382.00 | ¥2,332.00 | 212.50K |
| 2026-07-03 | ¥2,372.00 | +0.81% | ¥2,330.00 | ¥2,372.00 | ¥2,324.00 | 215.20K |
| 2026-07-02 | ¥2,353.00 | +0.13% | ¥2,350.00 | ¥2,379.00 | ¥2,338.00 | 227.30K |
| 2026-07-01 | ¥2,350.00 | +1.69% | ¥2,326.00 | ¥2,364.00 | ¥2,316.00 | 264.10K |
| 2026-06-30 | ¥2,311.00 | +0.17% | ¥2,342.00 | ¥2,343.00 | ¥2,280.00 | 248.90K |
| 2026-06-29 | ¥2,307.00 | +1.36% | ¥2,276.00 | ¥2,307.00 | ¥2,260.00 | 218.70K |
| 2026-06-26 | ¥2,276.00 | -2.23% | ¥2,330.00 | ¥2,350.00 | ¥2,265.00 | 203.90K |
| 2026-06-25 | ¥2,328.00 | +0.43% | ¥2,350.00 | ¥2,350.00 | ¥2,315.00 | 163.80K |
| 2026-06-24 | ¥2,318.00 | -0.52% | ¥2,303.00 | ¥2,336.00 | ¥2,288.00 | 191.60K |
| 2026-06-23 | ¥2,330.00 | -3.32% | ¥2,435.00 | ¥2,436.00 | ¥2,330.00 | 256.00K |
| 2026-06-22 | ¥2,410.00 | -0.29% | ¥2,400.00 | ¥2,456.00 | ¥2,391.00 | 241.60K |
| 2026-06-19 | ¥2,417.00 | +0.75% | ¥2,428.00 | ¥2,464.00 | ¥2,411.00 | 331.80K |
| 2026-06-18 | ¥2,399.00 | +2.22% | ¥2,378.00 | ¥2,445.00 | ¥2,369.00 | 307.90K |
| 2026-06-17 | ¥2,347.00 | 0.00% | ¥2,347.00 | ¥2,361.00 | ¥2,316.00 | 171.70K |
| 2026-06-16 | ¥2,347.00 | -0.30% | ¥2,370.00 | ¥2,381.00 | ¥2,326.00 | 190.50K |
| 2026-06-15 | ¥2,354.00 | +2.35% | ¥2,346.00 | ¥2,380.00 | ¥2,341.00 | 242.90K |
| 2026-06-12 | ¥2,300.00 | +0.35% | ¥2,329.00 | ¥2,344.00 | ¥2,280.00 | 279.60K |
| 2026-06-11 | ¥2,292.00 | +0.79% | ¥2,258.00 | ¥2,292.00 | ¥2,215.00 | 254.10K |
| 2026-06-10 | ¥2,274.00 | -0.83% | ¥2,281.00 | ¥2,322.00 | ¥2,255.00 | 270.70K |
| 2026-06-09 | ¥2,293.00 | -3.70% | ¥2,337.00 | ¥2,367.00 | ¥2,284.00 | 446.80K |
| 2026-06-08 | ¥2,381.00 | -2.82% | ¥2,339.00 | ¥2,394.00 | ¥2,334.00 | 327.80K |
| 2026-06-05 | ¥2,450.00 | -0.93% | ¥2,450.00 | ¥2,461.00 | ¥2,397.00 | 240.10K |
| 2026-06-04 | ¥2,473.00 | -1.47% | ¥2,460.00 | ¥2,496.00 | ¥2,453.00 | 219.10K |
| 2026-06-03 | ¥2,510.00 | +3.85% | ¥2,462.00 | ¥2,527.00 | ¥2,447.00 | 304.80K |
| 2026-06-02 | ¥2,417.00 | -3.55% | ¥2,487.00 | ¥2,494.00 | ¥2,398.00 | 399.20K |
| 2026-06-01 | ¥2,506.00 | -0.83% | ¥2,547.00 | ¥2,572.00 | ¥2,484.00 | 348.40K |
| 2026-05-29 | ¥2,527.00 | +3.23% | ¥2,514.00 | ¥2,614.00 | ¥2,500.00 | 619.00K |
| 2026-05-28 | ¥2,448.00 | -0.20% | ¥2,424.00 | ¥2,456.00 | ¥2,382.00 | 397.40K |
| 2026-05-27 | ¥2,453.00 | -0.12% | ¥2,444.00 | ¥2,500.00 | ¥2,436.00 | 219.20K |
| 2026-05-26 | ¥2,456.00 | -4.99% | ¥2,571.00 | ¥2,584.00 | ¥2,446.00 | 344.90K |
| 2026-05-25 | ¥2,585.00 | +0.62% | ¥2,603.00 | ¥2,634.00 | ¥2,583.00 | 201.50K |