AHOKU Electronic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.30	16.35	14.80	15.55	15.55	-4.31%	394,748
Jul 28, 2026	17.35	17.35	16.20	16.25	16.25	-6.34%	368,622
Jul 27, 2026	17.35	17.65	17.05	17.35	17.35	-1.53%	173,324
Jul 24, 2026	18.05	18.30	17.85	17.95	17.62	-1.91%	152,913
Jul 23, 2026	18.50	18.55	18.05	18.30	17.96	-0.27%	215,900
Jul 22, 2026	18.40	18.70	18.35	18.35	18.01	-0.27%	261,601
Jul 21, 2026	18.10	18.55	18.10	18.40	18.06	1.94%	131,968
Jul 20, 2026	18.20	18.40	17.65	18.05	17.72	-0.55%	260,149
Jul 17, 2026	19.20	19.20	17.90	18.15	17.82	-5.96%	415,990
Jul 16, 2026	19.55	19.95	19.30	19.30	18.95	-1.28%	196,461
Jul 15, 2026	19.55	19.70	19.40	19.55	19.19	-	214,407
Jul 14, 2026	20.05	20.05	18.40	19.55	19.19	-1.26%	445,519
Jul 13, 2026	20.45	20.55	19.40	19.80	19.44	-3.18%	424,786
Jul 9, 2026	20.85	21.15	20.45	20.45	20.07	-1.92%	311,924
Jul 8, 2026	21.05	21.25	20.65	20.85	20.47	-0.95%	316,636
Jul 7, 2026	23.70	23.70	21.00	21.05	20.66	-2.77%	804,114
Jul 6, 2026	21.90	22.35	21.50	21.65	21.25	-0.69%	441,715
Jul 3, 2026	21.60	21.85	21.50	21.80	21.40	0.69%	332,960
Jul 2, 2026	21.85	22.15	21.60	21.65	21.25	-1.59%	737,988
Jul 1, 2026	21.35	23.45	21.30	22.00	21.60	3.04%	2,920,374
Jun 30, 2026	21.20	21.85	21.00	21.35	20.96	3.14%	297,734
Jun 29, 2026	20.70	21.20	20.70	20.70	20.32	0.24%	287,706
Jun 26, 2026	21.55	21.70	20.65	20.65	20.27	-4.18%	561,271
Jun 25, 2026	22.30	22.75	21.55	21.55	21.15	-1.15%	408,048
Jun 24, 2026	21.70	22.30	21.50	21.80	21.40	-0.91%	742,860
Jun 23, 2026	22.80	22.80	21.65	22.00	21.60	-4.35%	1,339,518
Jun 22, 2026	23.55	24.15	22.60	23.00	22.58	0.22%	4,048,284
Jun 18, 2026	21.65	22.95	21.50	22.95	22.53	9.81%	4,778,877
Jun 17, 2026	19.00	20.90	18.75	20.90	20.52	10.00%	1,529,154
Jun 16, 2026	19.90	19.90	19.00	19.00	18.65	-3.55%	342,631
Jun 15, 2026	19.20	20.35	19.15	19.70	19.34	3.41%	656,538
Jun 12, 2026	19.40	19.70	19.00	19.05	18.70	0.79%	273,546
Jun 11, 2026	19.15	19.20	18.55	18.90	18.55	-1.05%	262,072
Jun 10, 2026	19.70	20.30	19.10	19.10	18.75	-2.05%	519,433
Jun 9, 2026	19.50	19.75	19.30	19.50	19.14	0.52%	272,721
Jun 8, 2026	17.95	19.55	17.95	19.40	19.04	-2.27%	329,885
Jun 5, 2026	20.00	20.50	19.50	19.85	19.49	-0.25%	571,163
Jun 4, 2026	19.75	20.50	19.75	19.90	19.53	0.76%	817,762
Jun 3, 2026	20.40	20.40	19.60	19.75	19.39	-3.42%	1,132,324
Jun 2, 2026	20.25	20.95	18.45	20.45	20.07	5.14%	3,729,261
Jun 1, 2026	17.65	19.45	17.65	19.45	19.09	9.89%	1,250,534
May 29, 2026	17.20	17.70	17.10	17.70	17.37	3.81%	330,880
May 28, 2026	16.90	17.45	16.90	17.05	16.74	0.89%	335,097
May 27, 2026	17.20	17.25	16.80	16.90	16.59	-1.17%	285,990
May 26, 2026	17.55	17.75	17.00	17.10	16.79	-2.29%	283,402
May 25, 2026	17.65	17.80	17.45	17.50	17.18	-0.28%	436,779
May 22, 2026	17.20	17.60	17.05	17.55	17.23	2.63%	300,665
May 21, 2026	17.10	17.45	17.00	17.10	16.79	2.70%	324,013
May 20, 2026	16.45	16.85	16.45	16.65	16.34	0.91%	141,096
May 19, 2026	16.75	16.85	16.50	16.50	16.20	-1.79%	142,791