Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,721.00
-46.00 (-1.66%)
May 20, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20262,852.002,852.002,821.002,833.002,833.00-0.46%15,000
Apr 17, 20262,830.002,854.002,830.002,846.002,846.000.21%10,900
Apr 16, 20262,863.002,863.002,832.002,840.002,840.00-0.39%15,500
Apr 15, 20262,860.002,869.002,839.002,851.002,851.000.32%31,800
Apr 14, 20262,836.002,861.002,821.002,842.002,842.000.28%30,000
Apr 13, 20262,819.002,850.002,819.002,834.002,834.000.53%21,700
Apr 10, 20262,872.002,882.002,816.002,819.002,819.00-2.12%43,000
Apr 9, 20262,857.002,888.002,847.002,880.002,880.001.16%58,000
Apr 8, 20262,850.002,859.002,825.002,847.002,847.000.60%48,600
Apr 7, 20262,830.002,845.002,815.002,830.002,830.00-0.04%15,800
Apr 6, 20262,801.002,832.002,799.002,831.002,831.000.96%20,100
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