Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,804.00
+22.00 (0.79%)
Apr 3, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,785.002,821.002,785.002,804.002,804.000.79%18,400
Apr 2, 20262,779.002,818.002,779.002,782.002,782.000.11%24,100
Apr 1, 20262,745.002,779.002,721.002,779.002,779.002.70%30,200
Mar 31, 20262,709.002,731.002,697.002,706.002,706.00-0.26%32,600
Mar 30, 20262,680.002,715.002,650.002,713.002,713.00-4.17%69,000
Mar 27, 20262,819.002,835.002,811.002,831.002,751.000.75%43,600
Mar 26, 20262,827.002,830.002,798.002,810.002,730.59-0.07%40,300
Mar 25, 20262,802.002,823.002,802.002,812.002,732.541.41%27,900
Mar 24, 20262,770.002,776.002,748.002,773.002,694.641.80%35,400
Mar 23, 20262,760.002,760.002,707.002,724.002,647.02-2.08%79,300
Mar 19, 20262,815.002,818.002,781.002,782.002,703.38-2.11%38,200
Mar 18, 20262,825.002,843.002,815.002,842.002,761.691.57%14,600
Mar 17, 20262,793.002,828.002,793.002,798.002,718.930.18%23,700
Mar 16, 20262,803.002,829.002,787.002,793.002,714.07-0.60%34,100
Mar 13, 20262,804.002,840.002,804.002,810.002,730.59-1.09%37,600
Mar 12, 20262,880.002,880.002,826.002,841.002,760.72-1.25%44,300
Mar 11, 20262,900.002,908.002,877.002,877.002,795.70-0.69%26,300
Mar 10, 20262,869.002,910.002,835.002,897.002,815.132.33%64,800
Mar 9, 20262,818.002,835.002,770.002,831.002,751.00-1.12%70,400
Mar 6, 20262,852.002,875.002,831.002,863.002,782.100.14%54,300
Mar 5, 20262,875.002,886.002,840.002,859.002,778.212.29%52,100
Mar 4, 20262,860.002,863.002,777.002,795.002,716.02-2.82%105,100
Mar 3, 20262,919.002,936.002,876.002,876.002,794.73-1.47%46,600
Mar 2, 20262,950.002,950.002,886.002,919.002,836.51-1.35%70,400
Feb 27, 20262,935.002,968.002,927.002,959.002,875.381.16%51,400
Feb 26, 20262,924.002,944.002,914.002,925.002,842.340.03%36,100
Feb 25, 20262,925.002,931.002,895.002,924.002,841.370.34%50,600
Feb 24, 20262,883.002,924.002,875.002,914.002,831.651.29%63,800
Feb 20, 20262,882.002,882.002,851.002,877.002,795.70-0.17%56,700
Feb 19, 20262,884.002,885.002,861.002,882.002,800.560.38%34,100
Feb 18, 20262,864.002,887.002,854.002,871.002,789.870.74%39,900
Feb 17, 20262,835.002,860.002,823.002,850.002,769.460.56%45,500
Feb 16, 20262,848.002,858.002,827.002,834.002,753.92-0.49%74,700
Feb 13, 20262,904.002,904.002,847.002,848.002,767.52-1.69%67,900
Feb 12, 20262,887.002,905.002,877.002,897.002,815.130.52%46,900
Feb 10, 20262,877.002,890.002,874.002,882.002,800.560.24%39,700
Feb 9, 20262,909.002,909.002,873.002,875.002,793.76-62,800
Feb 6, 20262,886.002,886.002,865.002,875.002,793.760.14%50,200
Feb 5, 20262,878.002,885.002,855.002,871.002,789.87-0.24%77,300
Feb 4, 20262,887.002,922.002,850.002,878.002,796.67-4.07%182,500
Feb 3, 20262,995.003,040.002,968.003,000.002,915.221.11%62,500
Feb 2, 20262,982.003,025.002,965.002,967.002,883.16-0.17%22,900
Jan 30, 20262,979.002,979.002,954.002,972.002,888.020.61%30,200
Jan 29, 20262,950.002,969.002,924.002,954.002,870.52-0.20%32,500
Jan 28, 20262,991.002,991.002,955.002,960.002,876.35-1.50%37,200
Jan 27, 20263,000.003,010.002,975.003,005.002,920.080.17%36,700
Jan 26, 20263,050.003,050.003,000.003,000.002,915.22-2.44%43,600
Jan 23, 20263,060.003,080.003,030.003,075.002,988.100.99%20,600
Jan 22, 20263,025.003,050.003,025.003,045.002,958.950.50%24,000
Jan 21, 20263,015.003,030.003,000.003,030.002,944.38-18,600