Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,787.00
-14.00 (-0.50%)
Apr 24, 2026, 3:30 PM JST

Aiphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 20262,919.002,936.002,876.002,876.002,794.73-1.47%46,600
Mar 2, 20262,950.002,950.002,886.002,919.002,836.51-1.35%70,400
Feb 27, 20262,935.002,968.002,927.002,959.002,875.381.16%51,400
Feb 26, 20262,924.002,944.002,914.002,925.002,842.340.03%36,100
Feb 25, 20262,925.002,931.002,895.002,924.002,841.370.34%50,600
Feb 24, 20262,883.002,924.002,875.002,914.002,831.651.29%63,800
Feb 20, 20262,882.002,882.002,851.002,877.002,795.70-0.17%56,700
Feb 19, 20262,884.002,885.002,861.002,882.002,800.560.38%34,100
Feb 18, 20262,864.002,887.002,854.002,871.002,789.870.74%39,900
Feb 17, 20262,835.002,860.002,823.002,850.002,769.460.56%45,500
Feb 16, 20262,848.002,858.002,827.002,834.002,753.92-0.49%74,700
Feb 13, 20262,904.002,904.002,847.002,848.002,767.52-1.69%67,900
Feb 12, 20262,887.002,905.002,877.002,897.002,815.130.52%46,900