Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,803.00
+179.00 (6.82%)
Jan 23, 2026, 3:30 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,674.002,820.002,632.002,791.00-6.36%39,400
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
Dec 16, 20252,254.002,398.002,242.002,337.002,337.002.59%57,700
Dec 15, 20252,290.002,298.002,262.002,278.002,278.00-0.96%12,900
Dec 12, 20252,296.002,318.002,281.002,300.002,300.00-0.26%10,300
Dec 11, 20252,349.002,369.002,306.002,306.002,306.00-1.50%24,900
Dec 10, 20252,359.002,395.002,341.002,341.002,341.00-0.72%12,900
Dec 9, 20252,374.002,414.002,353.002,358.002,358.00-1.71%7,800
Dec 8, 20252,390.002,421.002,334.002,399.002,399.000.88%31,400
Dec 5, 20252,369.002,399.002,358.002,378.002,378.000.38%12,000
Dec 4, 20252,341.002,399.002,341.002,369.002,369.001.20%22,200
Dec 3, 20252,285.002,360.002,285.002,341.002,341.003.13%38,500
Dec 2, 20252,299.002,333.002,270.002,270.002,270.00-0.79%19,900
Dec 1, 20252,273.002,310.002,273.002,288.002,288.000.70%20,800
Nov 28, 20252,230.002,295.002,230.002,272.002,272.001.66%16,600
Nov 27, 20252,197.002,246.002,192.002,235.002,235.001.82%29,200
Nov 26, 20252,151.002,195.002,136.002,195.002,195.002.28%22,600
Nov 25, 20252,118.002,148.002,117.002,146.002,146.001.32%15,700
Nov 21, 20252,154.002,170.002,103.002,118.002,118.00-2.71%25,800
Nov 20, 20252,115.002,178.002,111.002,177.002,177.004.71%29,800
Nov 19, 20252,083.002,095.002,050.002,079.002,079.00-1.70%27,400
Nov 18, 20252,132.002,132.002,090.002,115.002,115.00-1.40%24,300
Nov 17, 20252,118.002,155.002,118.002,145.002,145.001.27%13,000
Nov 14, 20252,151.002,151.002,117.002,118.002,118.00-2.22%23,300
Nov 13, 20252,140.002,170.002,132.002,166.002,166.001.21%18,700
Nov 12, 20252,181.002,185.002,130.002,140.002,140.00-2.06%30,800
Nov 11, 20252,231.002,248.002,169.002,185.002,185.00-2.02%17,300
Nov 10, 20252,170.002,244.002,170.002,230.002,230.003.82%17,600