Skip to main content
logo
Japan Aviation Electronics Industry, Limited (TYO:6807)
Japan flag Japan · Delayed Price · Currency is JPY
2,619.00
+49.00 (1.91%)
Oct 20, 2025, 3:30 PM JST

TYO:6807 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20252,619.002,638.002,592.002,619.002,619.001.91%235,400
Oct 17, 20252,538.002,577.002,519.002,570.002,570.001.14%257,700
Oct 16, 20252,519.002,542.002,500.002,541.002,541.001.60%209,000
Oct 15, 20252,445.002,507.002,438.002,501.002,501.003.26%186,200
Oct 14, 20252,475.002,498.002,422.002,422.002,422.00-4.46%261,000
Oct 10, 20252,598.002,599.002,525.002,535.002,535.00-2.91%241,500
Oct 9, 20252,554.002,611.002,549.002,611.002,611.002.11%203,100
Oct 8, 20252,598.002,604.002,555.002,557.002,557.00-1.35%202,200
Oct 7, 20252,590.002,615.002,583.002,592.002,592.000.27%251,800
Oct 6, 20252,675.002,696.002,576.002,585.002,585.002.95%344,200
Oct 3, 20252,460.002,511.002,458.002,511.002,511.002.11%116,700
Oct 2, 20252,459.002,472.002,439.002,459.002,459.00-106,700
Oct 1, 20252,480.002,483.002,437.002,459.002,459.00-2.23%198,600
Sep 30, 20252,507.002,542.002,503.002,515.002,515.000.36%139,900
Sep 29, 20252,550.002,557.002,502.002,506.002,506.00-3.02%151,900
Sep 26, 20252,607.002,616.002,573.002,584.002,554.00-1.22%222,600
Sep 25, 20252,635.002,635.002,582.002,616.002,585.630.50%121,300
Sep 24, 20252,601.002,616.002,588.002,603.002,572.78-0.53%116,600
Sep 22, 20252,589.002,640.002,575.002,617.002,586.621.08%165,700
Sep 19, 20252,650.002,650.002,543.002,589.002,558.94-1.45%295,600
Sep 18, 20252,562.002,627.002,550.002,627.002,596.502.42%229,200
Sep 17, 20252,535.002,571.002,525.002,565.002,535.22-0.27%229,200
Sep 16, 20252,550.002,587.002,550.002,572.002,542.140.94%136,200
Sep 12, 20252,555.002,569.002,537.002,548.002,518.420.04%164,300
Sep 11, 20252,526.002,549.002,521.002,547.002,517.430.71%164,300
Sep 10, 20252,520.002,537.002,517.002,529.002,499.640.16%75,600
Sep 9, 20252,560.002,575.002,525.002,525.002,495.68-0.82%76,600
Sep 8, 20252,575.002,582.002,538.002,546.002,516.44-0.39%117,000
Sep 5, 20252,534.002,557.002,532.002,556.002,526.331.63%88,400
Sep 4, 20252,530.002,538.002,506.002,515.002,485.80-0.71%87,200
Sep 3, 20252,523.002,563.002,523.002,533.002,503.59-0.08%147,400
Sep 2, 20252,526.002,547.002,509.002,535.002,505.570.88%180,700
Sep 1, 20252,518.002,525.002,481.002,513.002,483.82-0.79%123,500
Aug 29, 20252,574.002,583.002,526.002,533.002,503.59-2.09%158,100
Aug 28, 20252,546.002,587.002,541.002,587.002,556.960.82%122,200
Aug 27, 20252,570.002,585.002,546.002,566.002,536.21-0.08%139,500
Aug 26, 20252,537.002,569.002,526.002,568.002,538.191.18%156,500
Aug 25, 20252,510.002,560.002,509.002,538.002,508.531.12%115,900
Aug 22, 20252,523.002,545.002,504.002,510.002,480.86-0.44%152,800
Aug 21, 20252,500.002,533.002,494.002,521.002,491.730.36%140,600
Aug 20, 20252,524.002,545.002,498.002,512.002,482.840.40%236,700
Aug 19, 20252,472.002,509.002,464.002,502.002,472.951.17%160,600
Aug 18, 20252,442.002,475.002,437.002,473.002,444.291.06%148,700
Aug 15, 20252,441.002,452.002,429.002,447.002,418.590.53%103,200
Aug 14, 20252,473.002,491.002,430.002,434.002,405.74-2.05%130,600
Aug 13, 20252,480.002,514.002,471.002,485.002,456.150.12%123,100
Aug 12, 20252,470.002,508.002,460.002,482.002,453.180.81%236,900
Aug 8, 20252,427.002,466.002,427.002,462.002,433.421.44%128,200
Aug 7, 20252,415.002,434.002,407.002,427.002,398.820.41%117,100
Aug 6, 20252,432.002,456.002,417.002,417.002,388.94-1.10%275,100