Skip to main content
logo
Japan Aviation Electronics Industry, Limited (TYO:6807)
Japan flag Japan · Delayed Price · Currency is JPY
2,611.00
+38.00 (1.48%)
Jan 22, 2026, 3:30 PM JST

TYO:6807 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20262,550.002,592.002,539.002,573.002,573.00-0.58%154,400
Jan 20, 20262,635.002,635.002,588.002,588.002,588.00-1.86%149,200
Jan 19, 20262,601.002,649.002,582.002,637.002,637.000.84%160,500
Jan 16, 20262,600.002,620.002,582.002,615.002,615.000.58%186,200
Jan 15, 20262,570.002,603.002,568.002,600.002,600.00-0.04%129,300
Jan 14, 20262,560.002,607.002,560.002,601.002,601.002.08%145,200
Jan 13, 20262,588.002,588.002,539.002,548.002,548.001.19%189,500
Jan 9, 20262,512.002,545.002,512.002,518.002,518.000.40%176,200
Jan 8, 20262,540.002,550.002,505.002,508.002,508.00-1.92%164,600
Jan 7, 20262,541.002,564.002,535.002,557.002,557.000.27%145,800
Jan 6, 20262,560.002,577.002,544.002,550.002,550.00-176,100
Jan 5, 20262,542.002,582.002,541.002,550.002,550.001.35%227,900
Dec 30, 20252,513.002,535.002,508.002,516.002,516.00-0.40%127,000
Dec 29, 20252,502.002,536.002,500.002,526.002,526.000.28%205,500
Dec 26, 20252,535.002,542.002,513.002,519.002,519.000.04%255,200
Dec 25, 20252,543.002,548.002,518.002,518.002,518.000.16%145,900
Dec 24, 20252,510.002,534.002,503.002,514.002,514.000.24%206,500
Dec 23, 20252,514.002,541.002,503.002,508.002,508.00-0.91%169,900
Dec 22, 20252,538.002,544.002,502.002,531.002,531.001.44%269,700
Dec 19, 20252,484.002,509.002,477.002,495.002,495.000.97%316,300
Dec 18, 20252,490.002,546.002,466.002,471.002,471.00-2.72%241,500
Dec 17, 20252,538.002,554.002,517.002,540.002,540.000.47%177,600
Dec 16, 20252,540.002,559.002,521.002,528.002,528.00-1.60%155,500
Dec 15, 20252,572.002,598.002,557.002,569.002,569.00-1.04%140,800
Dec 12, 20252,598.002,616.002,581.002,596.002,596.000.85%285,700
Dec 11, 20252,565.002,598.002,533.002,574.002,574.001.30%321,900
Dec 10, 20252,550.002,573.002,528.002,541.002,541.000.16%170,800
Dec 9, 20252,520.002,542.002,518.002,537.002,537.000.08%128,000
Dec 8, 20252,514.002,536.002,514.002,535.002,535.001.28%219,600
Dec 5, 20252,522.002,537.002,501.002,503.002,503.00-1.77%231,800
Dec 4, 20252,480.002,548.002,475.002,548.002,548.002.49%205,800
Dec 3, 20252,465.002,503.002,461.002,486.002,486.001.76%312,600
Dec 2, 20252,451.002,485.002,416.002,443.002,443.00-0.65%240,900
Dec 1, 20252,498.002,521.002,451.002,459.002,459.00-0.53%249,600
Nov 28, 20252,447.002,485.002,430.002,472.002,472.00-1.00%408,000
Nov 27, 20252,465.002,524.002,460.002,497.002,497.001.84%234,500
Nov 26, 20252,469.002,470.002,430.002,452.002,452.000.74%210,800
Nov 25, 20252,446.002,467.002,433.002,434.002,434.000.62%201,000
Nov 21, 20252,375.002,419.002,370.002,419.002,419.000.58%374,000
Nov 20, 20252,390.002,424.002,369.002,405.002,405.002.51%344,900
Nov 19, 20252,305.002,374.002,305.002,346.002,346.001.78%370,100
Nov 18, 20252,361.002,382.002,305.002,305.002,305.00-3.60%237,200
Nov 17, 20252,360.002,400.002,350.002,391.002,391.001.49%324,400
Nov 14, 20252,364.002,380.002,346.002,356.002,356.00-1.13%177,700
Nov 13, 20252,380.002,394.002,366.002,383.002,383.000.76%193,500
Nov 12, 20252,328.002,380.002,328.002,365.002,365.001.63%298,000
Nov 11, 20252,350.002,373.002,313.002,327.002,327.00-0.51%380,800
Nov 10, 20252,310.002,349.002,294.002,339.002,339.002.95%580,400
Nov 7, 20252,272.002,295.002,252.002,272.002,272.00-0.70%412,600
Nov 6, 20252,271.002,304.002,260.002,288.002,288.000.88%509,000