Skip to main content
logo
Japan Aviation Electronics Industry, Limited (TYO:6807)
Japan flag Japan · Delayed Price · Currency is JPY
2,532.00
-3.00 (-0.12%)
Dec 9, 2025, 3:13 PM JST

TYO:6807 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 5, 20252,216.002,284.002,189.002,268.002,268.00-0.83%986,100
Nov 4, 20252,305.002,324.002,206.002,287.002,287.00-0.87%1,933,500
Oct 31, 20252,386.002,478.002,307.002,307.002,307.00-17.81%1,930,600
Oct 30, 20252,758.002,824.002,750.002,807.002,807.001.01%718,300
Oct 29, 20252,839.002,849.002,774.002,779.002,779.00-1.87%329,900
Oct 28, 20252,882.002,928.002,832.002,832.002,832.00-2.65%372,000
Oct 27, 20252,899.002,913.002,838.002,909.002,909.004.27%478,800
Oct 24, 20252,764.002,799.002,740.002,790.002,790.001.31%308,600
Oct 23, 20252,730.002,759.002,701.002,754.002,754.000.99%262,000
Oct 22, 20252,636.002,737.002,615.002,727.002,727.003.14%309,700
Oct 21, 20252,624.002,648.002,610.002,644.002,644.000.95%190,300
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