Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,708.00
-9.00 (-0.33%)
Oct 26, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,711.002,727.002,706.002,708.002,708.00-0.33%21,400
Oct 23, 20262,728.002,739.002,702.002,717.002,717.00-0.37%30,800
Oct 22, 20262,739.002,747.002,726.002,727.002,727.00-19,200
Oct 21, 20262,720.002,732.002,706.002,727.002,727.000.63%13,900
Oct 20, 20262,740.002,744.002,700.002,710.002,710.00-1.13%21,300
Oct 19, 20262,776.002,780.002,733.002,741.002,741.00-0.90%18,200
Oct 16, 20262,750.002,770.002,742.002,766.002,766.000.58%34,400
Oct 15, 20262,760.002,760.002,698.002,750.002,750.00-0.43%34,500
Oct 14, 20262,732.002,762.002,730.002,762.002,762.000.55%14,100
Oct 13, 20262,707.002,747.002,706.002,747.002,747.001.52%19,300
Oct 9, 20262,701.002,720.002,687.002,706.002,706.000.56%31,900
Oct 8, 20262,692.002,697.002,663.002,691.002,691.00-0.15%38,200
Oct 7, 20262,697.002,714.002,694.002,695.002,695.00-0.26%40,400
Oct 6, 20262,698.002,740.002,696.002,702.002,702.00-0.04%16,600
Oct 5, 20262,714.002,714.002,696.002,703.002,703.00-0.41%38,500
Oct 2, 20262,760.002,767.002,714.002,714.002,714.00-2.13%35,600
Oct 1, 20262,765.002,780.002,748.002,773.002,773.000.29%32,700
Sep 30, 20262,747.002,779.002,747.002,765.002,765.000.73%26,400
Sep 29, 20262,761.002,761.002,736.002,745.002,745.00-0.51%35,100
Sep 28, 20262,850.002,856.002,805.002,809.002,759.00-1.44%50,200
Sep 25, 20262,848.002,855.002,841.002,850.002,799.270.39%27,000
Sep 24, 20262,853.002,864.002,839.002,839.002,788.47-0.46%24,600
Sep 18, 20262,881.002,881.002,852.002,852.002,801.23-0.80%20,800
Sep 17, 20262,860.002,875.002,854.002,875.002,823.830.88%17,000
Sep 16, 20262,840.002,852.002,840.002,850.002,799.270.64%22,100
Sep 15, 20262,825.002,839.002,822.002,832.002,781.590.25%11,800
Sep 14, 20262,812.002,832.002,812.002,825.002,774.721.07%18,100
Sep 11, 20262,780.002,807.002,747.002,795.002,745.25-0.53%41,200
Sep 10, 20262,825.002,829.002,808.002,810.002,759.98-0.99%18,400
Sep 9, 20262,857.002,857.002,836.002,838.002,787.48-0.39%18,400
Sep 8, 20262,862.002,869.002,849.002,849.002,798.29-0.73%21,900
Sep 7, 20262,853.002,886.002,853.002,870.002,818.910.60%25,600
Sep 4, 20262,854.002,866.002,846.002,853.002,802.22-20,800
Sep 3, 20262,852.002,870.002,845.002,853.002,802.220.04%24,400
Sep 2, 20262,860.002,865.002,846.002,852.002,801.23-1.01%27,800
Sep 1, 20262,885.002,888.002,864.002,881.002,829.720.49%17,600
Aug 31, 20262,871.002,886.002,867.002,867.002,815.97-0.35%18,400
Aug 28, 20262,903.002,907.002,877.002,877.002,825.79-0.38%22,800
Aug 27, 20262,891.002,905.002,876.002,888.002,836.590.24%13,700
Aug 26, 20262,879.002,890.002,874.002,881.002,829.720.45%18,200
Aug 25, 20262,869.002,880.002,856.002,868.002,816.950.17%19,000
Aug 24, 20262,871.002,875.002,856.002,863.002,812.04-0.03%16,100
Aug 21, 20262,854.002,865.002,831.002,864.002,813.020.35%22,500
Aug 20, 20262,829.002,859.002,829.002,854.002,803.201.28%25,000
Aug 19, 20262,825.002,829.002,798.002,818.002,767.84-0.42%39,300
Aug 18, 20262,839.002,857.002,830.002,830.002,779.63-0.32%22,000
Aug 17, 20262,841.002,860.002,830.002,839.002,788.47-0.73%24,600
Aug 14, 20262,831.002,865.002,831.002,860.002,809.090.67%24,100
Aug 13, 20262,843.002,844.002,828.002,841.002,790.430.28%16,300
Aug 12, 20262,830.002,840.002,815.002,833.002,782.570.39%17,900