Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,810.00
-31.00 (-1.09%)
Mar 13, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,804.002,840.002,804.002,810.002,810.00-1.09%37,600
Mar 12, 20262,880.002,880.002,826.002,841.002,841.00-1.25%44,300
Mar 11, 20262,900.002,908.002,877.002,877.002,877.00-0.69%26,300
Mar 10, 20262,869.002,910.002,835.002,897.002,897.002.33%64,800
Mar 9, 20262,818.002,835.002,770.002,831.002,831.00-1.12%70,400
Mar 6, 20262,852.002,875.002,831.002,863.002,863.000.14%54,300
Mar 5, 20262,875.002,886.002,840.002,859.002,859.002.29%52,100
Mar 4, 20262,860.002,863.002,777.002,795.002,795.00-2.82%105,100
Mar 3, 20262,919.002,936.002,876.002,876.002,876.00-1.47%46,600
Mar 2, 20262,950.002,950.002,886.002,919.002,919.00-1.35%70,400
Feb 27, 20262,935.002,968.002,927.002,959.002,959.001.16%51,400
Feb 26, 20262,924.002,944.002,914.002,925.002,925.000.03%36,100
Feb 25, 20262,925.002,931.002,895.002,924.002,924.000.34%50,600
Feb 24, 20262,883.002,924.002,875.002,914.002,914.001.29%63,800
Feb 20, 20262,882.002,882.002,851.002,877.002,877.00-0.17%56,700
Feb 19, 20262,884.002,885.002,861.002,882.002,882.000.38%34,100
Feb 18, 20262,864.002,887.002,854.002,871.002,871.000.74%39,900
Feb 17, 20262,835.002,860.002,823.002,850.002,850.000.56%45,500
Feb 16, 20262,848.002,858.002,827.002,834.002,834.00-0.49%74,700
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