AOI Electronics Co., Ltd. 6832
TSE · Japan · Electronic Technology
¥2,524.00-36.00 (-1.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,507.00 | -2.07% | ¥2,527.00 | ¥2,578.00 | ¥2,501.00 | 16.90K |
| 2026-10-01 | ¥2,560.00 | +1.43% | ¥2,520.00 | ¥2,580.00 | ¥2,501.00 | 33.70K |
| 2026-09-30 | ¥2,524.00 | +0.44% | ¥2,520.00 | ¥2,567.00 | ¥2,513.00 | 15.30K |
| 2026-09-29 | ¥2,513.00 | -1.64% | ¥2,529.00 | ¥2,545.00 | ¥2,481.00 | 8.70K |
| 2026-09-28 | ¥2,555.00 | +3.36% | ¥2,506.00 | ¥2,590.00 | ¥2,500.00 | 36.20K |
| 2026-09-25 | ¥2,472.00 | -1.44% | ¥2,502.00 | ¥2,502.00 | ¥2,424.00 | 19.80K |
| 2026-09-24 | ¥2,508.00 | +3.04% | ¥2,454.00 | ¥2,537.00 | ¥2,454.00 | 30.40K |
| 2026-09-18 | ¥2,434.00 | +0.37% | ¥2,440.00 | ¥2,473.00 | ¥2,410.00 | 17.70K |
| 2026-09-17 | ¥2,425.00 | +0.58% | ¥2,415.00 | ¥2,440.00 | ¥2,386.00 | 14.20K |
| 2026-09-16 | ¥2,411.00 | +3.25% | ¥2,353.00 | ¥2,418.00 | ¥2,351.00 | 12.90K |
| 2026-09-15 | ¥2,335.00 | -2.83% | ¥2,374.00 | ¥2,401.00 | ¥2,335.00 | 18.00K |
| 2026-09-14 | ¥2,403.00 | +1.05% | ¥2,352.00 | ¥2,420.00 | ¥2,302.00 | 32.90K |
| 2026-09-11 | ¥2,378.00 | +0.08% | ¥2,359.00 | ¥2,390.00 | ¥2,311.00 | 32.20K |
| 2026-09-10 | ¥2,376.00 | +0.55% | ¥2,364.00 | ¥2,417.00 | ¥2,351.00 | 39.80K |
| 2026-09-09 | ¥2,363.00 | +1.37% | ¥2,334.00 | ¥2,413.00 | ¥2,330.00 | 22.60K |
| 2026-09-08 | ¥2,331.00 | -2.88% | ¥2,378.00 | ¥2,458.00 | ¥2,331.00 | 31.00K |
| 2026-09-07 | ¥2,400.00 | +2.70% | ¥2,356.00 | ¥2,407.00 | ¥2,349.00 | 20.80K |
| 2026-09-04 | ¥2,337.00 | +1.04% | ¥2,312.00 | ¥2,360.00 | ¥2,299.00 | 59.90K |
| 2026-09-03 | ¥2,313.00 | +1.85% | ¥2,300.00 | ¥2,323.00 | ¥2,280.00 | 35.70K |
| 2026-09-02 | ¥2,271.00 | -1.13% | ¥2,260.00 | ¥2,300.00 | ¥2,241.00 | 32.20K |
| 2026-09-01 | ¥2,297.00 | -0.43% | ¥2,297.00 | ¥2,313.00 | ¥2,256.00 | 46.00K |
| 2026-08-31 | ¥2,307.00 | +0.74% | ¥2,261.00 | ¥2,307.00 | ¥2,232.00 | 31.80K |
| 2026-08-28 | ¥2,290.00 | +0.26% | ¥2,297.00 | ¥2,315.00 | ¥2,276.00 | 10.40K |
| 2026-08-27 | ¥2,284.00 | +1.87% | ¥2,280.00 | ¥2,317.00 | ¥2,230.00 | 31.10K |
| 2026-08-26 | ¥2,242.00 | -1.19% | ¥2,269.00 | ¥2,274.00 | ¥2,225.00 | 21.10K |
| 2026-08-25 | ¥2,269.00 | +0.98% | ¥2,248.00 | ¥2,283.00 | ¥2,230.00 | 29.20K |
| 2026-08-24 | ¥2,247.00 | +0.72% | ¥2,246.00 | ¥2,306.00 | ¥2,240.00 | 50.40K |
| 2026-08-21 | ¥2,231.00 | -2.53% | ¥2,258.00 | ¥2,258.00 | ¥2,225.00 | 26.40K |
| 2026-08-20 | ¥2,289.00 | +1.33% | ¥2,279.00 | ¥2,298.00 | ¥2,229.00 | 33.90K |
| 2026-08-19 | ¥2,259.00 | -3.50% | ¥2,340.00 | ¥2,340.00 | ¥2,224.00 | 47.90K |
| 2026-08-18 | ¥2,341.00 | -3.26% | ¥2,409.00 | ¥2,438.00 | ¥2,341.00 | 25.50K |
| 2026-08-17 | ¥2,420.00 | +1.30% | ¥2,393.00 | ¥2,435.00 | ¥2,384.00 | 15.80K |
| 2026-08-14 | ¥2,389.00 | +0.84% | ¥2,370.00 | ¥2,413.00 | ¥2,369.00 | 22.40K |
| 2026-08-13 | ¥2,369.00 | +2.16% | ¥2,323.00 | ¥2,405.00 | ¥2,323.00 | 31.10K |
| 2026-08-12 | ¥2,319.00 | +1.49% | ¥2,300.00 | ¥2,320.00 | ¥2,268.00 | 27.00K |
| 2026-08-10 | ¥2,285.00 | +1.78% | ¥2,268.00 | ¥2,302.00 | ¥2,252.00 | 34.10K |
| 2026-08-07 | ¥2,245.00 | -1.92% | ¥2,289.00 | ¥2,289.00 | ¥2,183.00 | 42.60K |
| 2026-08-06 | ¥2,289.00 | -4.19% | ¥2,369.00 | ¥2,369.00 | ¥2,279.00 | 38.30K |
| 2026-08-05 | ¥2,389.00 | +3.33% | ¥2,333.00 | ¥2,424.00 | ¥2,333.00 | 29.80K |
| 2026-08-04 | ¥2,312.00 | +2.08% | ¥2,269.00 | ¥2,313.00 | ¥2,252.00 | 43.60K |
| 2026-08-03 | ¥2,265.00 | -3.41% | ¥2,295.00 | ¥2,317.00 | ¥2,205.00 | 64.30K |
| 2026-07-31 | ¥2,345.00 | +7.08% | ¥2,290.00 | ¥2,529.00 | ¥2,250.00 | 129.50K |
| 2026-07-30 | ¥2,190.00 | +3.50% | ¥2,116.00 | ¥2,252.00 | ¥2,105.00 | 84.50K |
| 2026-07-29 | ¥2,116.00 | -5.96% | ¥2,235.00 | ¥2,242.00 | ¥2,075.00 | 88.20K |
| 2026-07-28 | ¥2,250.00 | -6.13% | ¥2,356.00 | ¥2,357.00 | ¥2,216.00 | 63.30K |
| 2026-07-27 | ¥2,397.00 | +3.32% | ¥2,321.00 | ¥2,461.00 | ¥2,320.00 | 53.10K |
| 2026-07-24 | ¥2,320.00 | -5.07% | ¥2,400.00 | ¥2,400.00 | ¥2,290.00 | 36.40K |
| 2026-07-23 | ¥2,444.00 | -0.04% | ¥2,440.00 | ¥2,510.00 | ¥2,422.00 | 25.10K |
| 2026-07-22 | ¥2,445.00 | +4.98% | ¥2,375.00 | ¥2,521.00 | ¥2,374.00 | 61.70K |
| 2026-07-21 | ¥2,329.00 | +4.11% | ¥2,279.00 | ¥2,343.00 | ¥2,211.00 | 42.70K |
| 2026-07-17 | ¥2,237.00 | -6.87% | ¥2,361.00 | ¥2,399.00 | ¥2,166.00 | 95.10K |
| 2026-07-16 | ¥2,402.00 | -4.53% | ¥2,516.00 | ¥2,519.00 | ¥2,384.00 | 48.30K |
| 2026-07-15 | ¥2,516.00 | +2.23% | ¥2,466.00 | ¥2,533.00 | ¥2,456.00 | 32.70K |
| 2026-07-14 | ¥2,461.00 | -0.61% | ¥2,470.00 | ¥2,494.00 | ¥2,428.00 | 36.10K |
| 2026-07-13 | ¥2,476.00 | -3.77% | ¥2,623.00 | ¥2,644.00 | ¥2,471.00 | 40.90K |
| 2026-07-10 | ¥2,573.00 | +1.42% | ¥2,578.00 | ¥2,659.00 | ¥2,570.00 | 21.90K |
| 2026-07-09 | ¥2,537.00 | +3.55% | ¥2,497.00 | ¥2,539.00 | ¥2,461.00 | 21.20K |
| 2026-07-08 | ¥2,450.00 | -3.92% | ¥2,550.00 | ¥2,550.00 | ¥2,450.00 | 38.90K |
| 2026-07-07 | ¥2,550.00 | -2.45% | ¥2,647.00 | ¥2,672.00 | ¥2,509.00 | 36.50K |
| 2026-07-06 | ¥2,614.00 | +0.31% | ¥2,649.00 | ¥2,658.00 | ¥2,570.00 | 34.90K |
| 2026-07-03 | ¥2,606.00 | -2.29% | ¥2,641.00 | ¥2,659.00 | ¥2,570.00 | 33.10K |
| 2026-07-02 | ¥2,667.00 | -3.54% | ¥2,715.00 | ¥2,730.00 | ¥2,611.00 | 20.40K |
| 2026-07-01 | ¥2,765.00 | +2.29% | ¥2,800.00 | ¥2,819.00 | ¥2,737.00 | 16.10K |
| 2026-06-30 | ¥2,703.00 | -0.22% | ¥2,759.00 | ¥2,776.00 | ¥2,692.00 | 21.50K |
| 2026-06-29 | ¥2,709.00 | -4.07% | ¥2,824.00 | ¥2,824.00 | ¥2,643.00 | 25.80K |
| 2026-06-26 | ¥2,824.00 | -3.98% | ¥2,910.00 | ¥2,938.00 | ¥2,754.00 | 21.70K |
| 2026-06-25 | ¥2,941.00 | +2.58% | ¥2,928.00 | ¥3,015.00 | ¥2,895.00 | 21.60K |
| 2026-06-24 | ¥2,867.00 | -3.44% | ¥2,890.00 | ¥2,994.00 | ¥2,790.00 | 30.90K |
| 2026-06-23 | ¥2,969.00 | -4.07% | ¥3,065.00 | ¥3,065.00 | ¥2,934.00 | 29.90K |
| 2026-06-22 | ¥3,095.00 | +3.62% | ¥3,000.00 | ¥3,140.00 | ¥3,000.00 | 35.10K |
| 2026-06-19 | ¥2,987.00 | -2.07% | ¥3,000.00 | ¥3,120.00 | ¥2,943.00 | 48.80K |
| 2026-06-18 | ¥3,050.00 | -1.93% | ¥3,100.00 | ¥3,185.00 | ¥3,015.00 | 54.00K |
| 2026-06-17 | ¥3,110.00 | +7.50% | ¥2,852.00 | ¥3,190.00 | ¥2,836.00 | 103.70K |
| 2026-06-16 | ¥2,893.00 | +3.99% | ¥2,800.00 | ¥3,065.00 | ¥2,767.00 | 89.90K |
| 2026-06-15 | ¥2,782.00 | +6.79% | ¥2,705.00 | ¥2,850.00 | ¥2,598.00 | 92.30K |
| 2026-06-12 | ¥2,605.00 | +9.92% | ¥2,465.00 | ¥2,641.00 | ¥2,437.00 | 63.40K |
| 2026-06-11 | ¥2,370.00 | -0.92% | ¥2,355.00 | ¥2,402.00 | ¥2,310.00 | 73.60K |
| 2026-06-10 | ¥2,392.00 | -7.29% | ¥2,580.00 | ¥2,580.00 | ¥2,344.00 | 64.00K |
| 2026-06-09 | ¥2,580.00 | -5.91% | ¥2,752.00 | ¥2,855.00 | ¥2,510.00 | 61.70K |
| 2026-06-08 | ¥2,742.00 | -8.11% | ¥2,834.00 | ¥2,834.00 | ¥2,700.00 | 43.30K |
| 2026-06-05 | ¥2,984.00 | +0.30% | ¥2,970.00 | ¥3,005.00 | ¥2,850.00 | 39.00K |
| 2026-06-04 | ¥2,975.00 | +2.94% | ¥2,884.00 | ¥2,975.00 | ¥2,867.00 | 32.50K |
| 2026-06-03 | ¥2,890.00 | +1.40% | ¥2,832.00 | ¥2,977.00 | ¥2,832.00 | 30.90K |
| 2026-06-02 | ¥2,850.00 | -0.31% | ¥2,909.00 | ¥2,909.00 | ¥2,759.00 | 29.50K |
| 2026-06-01 | ¥2,859.00 | -2.09% | ¥2,920.00 | ¥2,950.00 | ¥2,850.00 | 43.30K |
| 2026-05-29 | ¥2,920.00 | +1.64% | ¥2,900.00 | ¥2,950.00 | ¥2,834.00 | 47.00K |
| 2026-05-28 | ¥2,873.00 | +5.24% | ¥2,760.00 | ¥2,876.00 | ¥2,760.00 | 49.50K |
| 2026-05-27 | ¥2,730.00 | -0.73% | ¥2,750.00 | ¥2,815.00 | ¥2,708.00 | 29.10K |
| 2026-05-26 | ¥2,750.00 | +1.63% | ¥2,700.00 | ¥2,755.00 | ¥2,627.00 | 32.30K |
| 2026-05-25 | ¥2,706.00 | -1.96% | ¥2,760.00 | ¥2,825.00 | ¥2,706.00 | 22.90K |