Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,758.00
+17.00 (0.62%)
Jul 3, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,741.002,770.002,741.002,758.002,758.000.62%28,900
Jul 2, 20262,719.002,757.002,719.002,741.002,741.001.33%41,600
Jul 1, 20262,687.002,710.002,687.002,705.002,705.000.67%17,600
Jun 30, 20262,712.002,726.002,679.002,687.002,687.00-0.22%31,800
Jun 29, 20262,670.002,693.002,661.002,693.002,693.000.86%26,200
Jun 26, 20262,657.002,671.002,651.002,670.002,670.000.45%17,400
Jun 25, 20262,653.002,664.002,643.002,658.002,658.000.57%26,100
Jun 24, 20262,638.002,653.002,632.002,643.002,643.000.19%24,000
Jun 23, 20262,654.002,654.002,636.002,638.002,638.00-0.72%33,200
Jun 22, 20262,670.002,683.002,652.002,657.002,657.00-0.86%21,300
Jun 19, 20262,684.002,684.002,657.002,680.002,680.000.53%17,000
Jun 18, 20262,669.002,698.002,651.002,666.002,666.00-0.11%30,800
Jun 17, 20262,666.002,681.002,664.002,669.002,669.00-0.34%32,200
Jun 16, 20262,700.002,700.002,658.002,678.002,678.00-0.67%42,600
Jun 15, 20262,690.002,701.002,685.002,696.002,696.000.71%22,000
Jun 12, 20262,674.002,683.002,662.002,677.002,677.000.49%32,300
Jun 11, 20262,640.002,664.002,620.002,664.002,664.000.91%27,700
Jun 10, 20262,657.002,659.002,640.002,640.002,640.00-1.09%29,700
Jun 9, 20262,697.002,703.002,661.002,669.002,669.00-0.85%33,800
Jun 8, 20262,681.002,713.002,671.002,692.002,692.00-0.92%27,200
Jun 5, 20262,690.002,729.002,690.002,717.002,717.001.04%17,800
Jun 4, 20262,705.002,712.002,689.002,689.002,689.00-0.59%15,800
Jun 3, 20262,660.002,705.002,660.002,705.002,705.001.81%25,800
Jun 2, 20262,682.002,682.002,650.002,657.002,657.00-0.93%41,600
Jun 1, 20262,706.002,716.002,681.002,682.002,682.00-0.89%37,500
May 29, 20262,730.002,739.002,706.002,706.002,706.00-0.95%34,400
May 28, 20262,746.002,758.002,729.002,732.002,732.00-0.91%25,200
May 27, 20262,754.002,779.002,745.002,757.002,757.000.29%30,200
May 26, 20262,749.002,762.002,730.002,749.002,749.000.44%31,300
May 25, 20262,768.002,768.002,730.002,737.002,737.000.44%30,500
May 22, 20262,747.002,747.002,713.002,725.002,725.000.11%14,800
May 21, 20262,744.002,764.002,720.002,722.002,722.000.04%43,700
May 20, 20262,741.002,747.002,707.002,721.002,721.00-1.66%30,600
May 19, 20262,735.002,770.002,735.002,767.002,767.001.54%52,700
May 18, 20262,720.002,735.002,707.002,725.002,725.000.29%32,100
May 15, 20262,719.002,729.002,700.002,717.002,717.000.52%40,600
May 14, 20262,732.002,740.002,703.002,703.002,703.00-1.06%38,600
May 13, 20262,799.002,799.002,720.002,732.002,732.00-1.19%78,600
May 12, 20262,848.002,856.002,719.002,765.002,765.00-2.91%109,900
May 11, 20262,859.002,865.002,834.002,848.002,848.00-0.21%39,800
May 8, 20262,850.002,854.002,803.002,854.002,854.000.67%35,800
May 7, 20262,821.002,855.002,814.002,835.002,835.000.78%25,200
May 1, 20262,789.002,813.002,770.002,813.002,813.000.86%28,000
Apr 30, 20262,815.002,823.002,773.002,789.002,789.00-1.45%47,100
Apr 28, 20262,775.002,830.002,775.002,830.002,830.001.91%25,600
Apr 27, 20262,771.002,797.002,768.002,777.002,777.00-0.36%23,800
Apr 24, 20262,811.002,811.002,779.002,787.002,787.00-0.50%20,800
Apr 23, 20262,811.002,813.002,780.002,801.002,801.00-0.36%28,000
Apr 22, 20262,826.002,826.002,804.002,811.002,811.000.25%13,400
Apr 21, 20262,833.002,833.002,804.002,804.002,804.00-1.02%19,900