Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,810.00
+12.00 (0.43%)
Jul 24, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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