Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,864.00
+10.00 (0.35%)
Aug 21, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,854.002,865.002,831.002,864.002,864.000.35%22,500
Aug 20, 20262,829.002,859.002,829.002,854.002,854.001.28%25,000
Aug 19, 20262,825.002,829.002,798.002,818.002,818.00-0.42%39,300
Aug 18, 20262,839.002,857.002,830.002,830.002,830.00-0.32%22,000
Aug 17, 20262,841.002,860.002,830.002,839.002,839.00-0.73%24,600
Aug 14, 20262,831.002,865.002,831.002,860.002,860.000.67%24,100
Aug 13, 20262,843.002,844.002,828.002,841.002,841.000.28%16,300
Aug 12, 20262,830.002,840.002,815.002,833.002,833.000.39%17,900
Aug 10, 20262,830.002,830.002,805.002,822.002,822.00-0.25%26,000
Aug 7, 20262,802.002,838.002,802.002,829.002,829.000.32%31,700
Aug 6, 20262,777.002,820.002,767.002,820.002,820.001.99%33,300
Aug 5, 20262,788.002,834.002,765.002,765.002,765.000.99%90,500
Aug 4, 20262,761.002,775.002,730.002,738.002,738.00-0.90%35,800
Aug 3, 20262,817.002,817.002,748.002,763.002,763.00-1.95%50,600
Jul 31, 20262,844.002,844.002,813.002,818.002,818.00-0.95%17,400
Jul 30, 20262,867.002,873.002,840.002,845.002,845.00-1.42%24,100
Jul 29, 20262,838.002,889.002,838.002,886.002,886.001.69%37,400
Jul 28, 20262,840.002,845.002,812.002,838.002,838.00-0.46%18,500
Jul 27, 20262,810.002,857.002,810.002,851.002,851.001.46%25,600
Jul 24, 20262,798.002,812.002,784.002,810.002,810.000.43%23,000
Jul 23, 20262,806.002,810.002,784.002,798.002,798.00-0.29%23,700
Jul 22, 20262,797.002,811.002,789.002,806.002,806.00-0.14%17,700
Jul 21, 20262,790.002,819.002,790.002,810.002,810.000.79%26,900
Jul 17, 20262,779.002,808.002,776.002,788.002,788.000.32%23,700
Jul 16, 20262,801.002,813.002,779.002,779.002,779.00-0.75%21,400
Jul 15, 20262,817.002,817.002,780.002,800.002,800.00-0.14%27,100
Jul 14, 20262,790.002,822.002,790.002,804.002,804.000.50%18,500
Jul 13, 20262,807.002,818.002,773.002,790.002,790.00-36,800
Jul 10, 20262,846.002,846.002,786.002,790.002,790.000.29%65,400
Jul 9, 20262,766.002,789.002,763.002,782.002,782.000.58%21,500
Jul 8, 20262,773.002,782.002,760.002,766.002,766.00-0.25%26,500
Jul 7, 20262,748.002,776.002,748.002,773.002,773.000.91%18,000
Jul 6, 20262,760.002,763.002,744.002,748.002,748.00-0.36%23,200
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