Skip to main content
logo
Japan Aviation Electronics Industry, Limited (TYO:6807)
Japan flag Japan · Delayed Price · Currency is JPY
2,492.00
+62.00 (2.55%)
Aug 1, 2025, 3:30 PM JST

TYO:6807 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,425.002,499.002,425.002,492.002,492.002.55%366,700
Jul 31, 20252,367.002,431.002,363.002,430.002,430.003.23%355,600
Jul 30, 20252,348.002,372.002,328.002,354.002,354.00-0.76%247,300
Jul 29, 20252,345.002,391.002,332.002,372.002,372.000.47%306,400
Jul 28, 20252,355.002,380.002,336.002,361.002,361.000.25%368,000
Jul 25, 20252,315.002,374.002,303.002,355.002,355.001.07%462,300
Jul 24, 20252,300.002,345.002,244.002,330.002,330.00-4.90%1,183,200
Jul 23, 20252,400.002,455.002,391.002,450.002,450.002.55%377,500
Jul 22, 20252,419.002,434.002,378.002,389.002,389.00-2.21%227,900
Jul 18, 20252,447.002,457.002,440.002,443.002,443.00-0.16%99,700
Jul 17, 20252,412.002,447.002,407.002,447.002,447.000.91%100,100
Jul 16, 20252,427.002,449.002,421.002,425.002,425.000.12%91,100
Jul 15, 20252,430.002,445.002,413.002,422.002,422.00-0.25%94,800
Jul 14, 20252,442.002,466.002,428.002,428.002,428.00-0.90%89,100
Jul 11, 20252,439.002,464.002,435.002,450.002,450.001.16%117,400
Jul 10, 20252,450.002,451.002,414.002,422.002,422.00-1.46%196,400
Jul 9, 20252,456.002,480.002,445.002,458.002,458.000.61%142,700
Jul 8, 20252,434.002,454.002,430.002,443.002,443.000.91%153,900
Jul 7, 20252,471.002,475.002,418.002,421.002,421.00-2.38%103,000
Jul 4, 20252,548.002,554.002,480.002,480.002,480.00-1.39%114,700
Jul 3, 20252,488.002,525.002,472.002,515.002,515.001.09%156,400
Jul 2, 20252,512.002,530.002,488.002,488.002,488.00-2.09%172,900
Jul 1, 20252,559.002,567.002,535.002,541.002,541.00-1.09%134,100
Jun 30, 20252,600.002,603.002,557.002,569.002,569.00-0.23%177,700
Jun 27, 20252,598.002,598.002,566.002,575.002,575.00-0.08%146,300
Jun 26, 20252,588.002,593.002,567.002,577.002,577.000.04%175,300
Jun 25, 20252,557.002,582.002,544.002,576.002,576.001.18%216,800
Jun 24, 20252,593.002,593.002,535.002,546.002,546.00-0.43%157,600
Jun 23, 20252,486.002,594.002,460.002,557.002,557.001.79%375,100
Jun 20, 20252,521.002,540.002,483.002,512.002,512.001.66%829,000
Jun 19, 20252,454.002,495.002,446.002,471.002,471.000.69%263,300
Jun 18, 20252,424.002,471.002,418.002,454.002,454.001.24%161,300
Jun 17, 20252,416.002,429.002,410.002,424.002,424.000.71%94,800
Jun 16, 20252,424.002,433.002,406.002,407.002,407.00-0.21%104,000
Jun 13, 20252,460.002,460.002,407.002,412.002,412.00-2.43%156,500
Jun 12, 20252,481.002,495.002,449.002,472.002,472.00-1.04%137,800
Jun 11, 20252,465.002,509.002,457.002,498.002,498.001.75%147,100
Jun 10, 20252,463.002,487.002,446.002,455.002,455.00-0.08%146,400
Jun 9, 20252,466.002,473.002,441.002,457.002,457.000.49%153,400
Jun 6, 20252,475.002,483.002,445.002,445.002,445.00-1.21%128,800
Jun 5, 20252,451.002,482.002,448.002,475.002,475.000.94%164,000
Jun 4, 20252,488.002,513.002,449.002,452.002,452.00-0.81%192,300
Jun 3, 20252,500.002,516.002,472.002,472.002,472.00-0.72%291,700
Jun 2, 20252,488.002,514.002,481.002,490.002,490.00-0.84%241,600
May 30, 20252,490.002,545.002,489.002,511.002,511.00-0.16%332,100
May 29, 20252,481.002,515.002,478.002,515.002,515.001.45%194,400
May 28, 20252,500.002,505.002,479.002,479.002,479.000.36%262,200
May 27, 20252,453.002,476.002,436.002,470.002,470.000.69%118,800
May 26, 20252,440.002,470.002,428.002,453.002,453.001.28%233,000
May 23, 20252,417.002,432.002,394.002,422.002,422.000.92%146,700