Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,645.00
+153.00 (6.14%)
Mar 5, 2026, 3:30 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,630.002,690.002,437.002,492.002,492.00-8.72%71,600
Mar 3, 20262,794.002,846.002,730.002,730.002,730.00-2.08%58,100
Mar 2, 20262,850.002,861.002,778.002,788.002,788.00-5.07%42,900
Feb 27, 20262,899.002,937.002,865.002,937.002,937.002.16%34,600
Feb 26, 20262,987.002,987.002,852.002,875.002,875.00-3.30%52,400
Feb 25, 20262,953.003,120.002,928.002,973.002,973.000.71%69,400
Feb 24, 20262,910.002,972.002,833.002,952.002,952.001.62%67,000
Feb 20, 20263,070.003,070.002,904.002,905.002,905.00-6.29%48,800
Feb 19, 20262,955.003,205.002,951.003,100.003,100.004.55%92,800
Feb 18, 20263,015.003,105.002,960.002,965.002,965.00-1.17%90,800
Feb 17, 20262,980.003,240.002,961.003,000.003,000.001.52%176,300
Feb 16, 20262,858.003,015.002,832.002,955.002,955.0015.52%216,000
Feb 13, 20262,472.002,576.002,452.002,558.002,558.003.44%42,100
Feb 12, 20262,567.002,594.002,462.002,473.002,473.00-1.75%46,800
Feb 10, 20262,448.002,550.002,448.002,517.002,517.004.44%42,200
Feb 9, 20262,450.002,455.002,404.002,410.002,410.000.42%34,300
Feb 6, 20262,410.002,425.002,369.002,400.002,400.00-1.03%40,000
Feb 5, 20262,474.002,474.002,404.002,425.002,425.00-2.30%46,600
Feb 4, 20262,694.002,718.002,388.002,482.002,482.00-7.87%135,700
Feb 3, 20262,600.002,694.002,588.002,694.002,694.005.11%26,200
Feb 2, 20262,620.002,645.002,558.002,563.002,563.00-2.18%22,900
Jan 30, 20262,652.002,696.002,600.002,620.002,620.00-1.13%33,000
Jan 29, 20262,717.002,717.002,644.002,650.002,650.00-1.49%20,500
Jan 28, 20262,648.002,699.002,622.002,690.002,690.001.47%17,800
Jan 27, 20262,694.002,694.002,635.002,651.002,651.00-1.60%17,000
Jan 26, 20262,785.002,785.002,661.002,694.002,694.00-3.89%28,400
Jan 23, 20262,674.002,820.002,632.002,803.002,803.006.82%52,600
Jan 22, 20262,612.002,676.002,576.002,624.002,624.002.42%32,600
Jan 21, 20262,523.002,596.002,520.002,562.002,562.000.04%14,200
Jan 20, 20262,608.002,608.002,550.002,561.002,561.00-1.84%11,200
Jan 19, 20262,628.002,645.002,580.002,609.002,609.001.20%26,400
Jan 16, 20262,631.002,631.002,557.002,578.002,578.00-1.26%14,400
Jan 15, 20262,533.002,611.002,484.002,611.002,611.003.00%39,600
Jan 14, 20262,441.002,535.002,441.002,535.002,535.003.17%28,700
Jan 13, 20262,479.002,479.002,430.002,457.002,457.001.15%9,800
Jan 9, 20262,484.002,484.002,415.002,429.002,429.00-0.78%9,200
Jan 8, 20262,457.002,500.002,442.002,448.002,448.001.70%21,900
Jan 7, 20262,405.002,459.002,404.002,407.002,407.000.25%18,700
Jan 6, 20262,413.002,461.002,400.002,401.002,401.000.46%17,700
Jan 5, 20262,410.002,415.002,376.002,390.002,390.00-0.79%18,900
Dec 30, 20252,418.002,426.002,390.002,409.002,409.00-0.50%4,500
Dec 29, 20252,465.002,465.002,421.002,421.002,421.00-0.37%11,200
Dec 26, 20252,380.002,450.002,350.002,430.002,430.002.32%33,700
Dec 25, 20252,353.002,454.002,353.002,375.002,375.001.02%21,300
Dec 24, 20252,417.002,436.002,346.002,351.002,351.00-3.69%18,900
Dec 23, 20252,393.002,460.002,383.002,441.002,441.002.91%30,600
Dec 22, 20252,340.002,394.002,291.002,372.002,372.002.15%21,900
Dec 19, 20252,300.002,356.002,271.002,322.002,322.000.96%15,700
Dec 18, 20252,268.002,319.002,254.002,300.002,300.001.05%25,000
Dec 17, 20252,338.002,373.002,271.002,276.002,276.00-2.61%18,700