Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,834.00
-14.00 (-0.49%)
Feb 16, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,904.002,904.002,847.002,848.002,848.00-1.69%67,900
Feb 12, 20262,887.002,905.002,877.002,897.002,897.000.52%46,900
Feb 10, 20262,877.002,890.002,874.002,882.002,882.000.24%39,700
Feb 9, 20262,909.002,909.002,873.002,875.002,875.00-57,600
Feb 6, 20262,886.002,886.002,865.002,875.002,875.000.14%50,200
Feb 5, 20262,878.002,885.002,855.002,871.002,871.00-0.24%77,300
Feb 4, 20262,887.002,922.002,850.002,878.002,878.00-4.07%182,500
Feb 3, 20262,995.003,040.002,968.003,000.003,000.001.11%62,500
Feb 2, 20262,982.003,025.002,965.002,967.002,967.00-0.17%22,900
Jan 30, 20262,979.002,979.002,954.002,972.002,972.000.61%30,200
Jan 29, 20262,950.002,969.002,924.002,954.002,954.00-0.20%32,500
Jan 28, 20262,991.002,991.002,955.002,960.002,960.00-1.50%37,200
Jan 27, 20263,000.003,010.002,975.003,005.003,005.000.17%36,700
Jan 26, 20263,050.003,050.003,000.003,000.003,000.00-2.44%43,600
Jan 23, 20263,060.003,080.003,030.003,075.003,075.000.99%20,600
Jan 22, 20263,025.003,050.003,025.003,045.003,045.000.50%24,000
Jan 21, 20263,015.003,030.003,000.003,030.003,030.00-18,600
Jan 20, 20263,055.003,055.003,020.003,030.003,030.00-1.30%27,400
Jan 19, 20263,125.003,130.003,065.003,070.003,070.00-1.44%26,100
Jan 16, 20263,095.003,115.003,070.003,115.003,115.000.81%26,600
Jan 15, 20263,070.003,095.003,065.003,090.003,090.000.16%18,900
Jan 14, 20263,070.003,090.003,070.003,085.003,085.00-22,500
Jan 13, 20263,100.003,100.003,060.003,085.003,085.001.15%46,300
Jan 9, 20263,060.003,100.003,035.003,050.003,050.00-0.33%35,700
Jan 8, 20263,050.003,100.003,045.003,060.003,060.000.49%46,100
Jan 7, 20263,005.003,055.003,000.003,045.003,045.001.33%41,200
Jan 6, 20262,973.003,035.002,971.003,005.003,005.001.08%57,300
Jan 5, 20262,950.002,985.002,950.002,973.002,973.000.88%54,000
Dec 30, 20252,940.002,959.002,921.002,947.002,947.000.24%19,900
Dec 29, 20252,948.002,954.002,924.002,940.002,940.00-0.27%27,300
Dec 26, 20252,949.002,949.002,931.002,948.002,948.000.17%17,100
Dec 25, 20252,945.002,945.002,925.002,943.002,943.000.62%18,400
Dec 24, 20252,938.002,946.002,925.002,925.002,925.00-0.41%16,400
Dec 23, 20252,925.002,950.002,918.002,937.002,937.000.72%17,900
Dec 22, 20252,899.002,923.002,890.002,916.002,916.001.21%34,900
Dec 19, 20252,895.002,900.002,877.002,881.002,881.00-0.03%37,000
Dec 18, 20252,878.002,887.002,868.002,882.002,882.000.49%14,600
Dec 17, 20252,867.002,879.002,855.002,868.002,868.000.03%14,100
Dec 16, 20252,878.002,905.002,866.002,867.002,867.00-1.17%33,800
Dec 15, 20252,879.002,901.002,857.002,901.002,901.001.97%34,500
Dec 12, 20252,842.002,858.002,828.002,845.002,845.001.43%24,800
Dec 11, 20252,893.002,893.002,805.002,805.002,805.00-2.40%55,000
Dec 10, 20252,844.002,874.002,837.002,874.002,874.001.05%47,900
Dec 9, 20252,851.002,858.002,831.002,844.002,844.00-0.35%21,100
Dec 8, 20252,870.002,870.002,840.002,854.002,854.000.32%23,100
Dec 5, 20252,860.002,888.002,836.002,845.002,845.00-1.32%26,900
Dec 4, 20252,850.002,886.002,835.002,883.002,883.001.69%30,700
Dec 3, 20252,857.002,862.002,826.002,835.002,835.00-1.15%33,600
Dec 2, 20252,880.002,880.002,858.002,868.002,868.000.14%23,600
Dec 1, 20252,914.002,915.002,858.002,864.002,864.00-1.24%23,800