Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,395.00
-50.00 (-2.04%)
At close: Mar 26, 2026

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,426.002,475.002,393.002,395.002,395.00-2.04%21,600
Mar 25, 20262,373.002,471.002,373.002,445.002,445.002.17%17,700
Mar 24, 20262,399.002,422.002,348.002,393.002,393.002.92%35,500
Mar 23, 20262,330.002,420.002,270.002,325.002,325.00-5.56%58,300
Mar 19, 20262,579.002,579.002,460.002,462.002,462.00-5.81%54,400
Mar 18, 20262,553.002,634.002,523.002,614.002,614.004.43%25,400
Mar 17, 20262,602.002,625.002,502.002,503.002,503.00-3.21%37,600
Mar 16, 20262,568.002,670.002,550.002,586.002,586.002.29%37,300
Mar 13, 20262,532.002,548.002,497.002,528.002,528.00-2.09%21,000
Mar 12, 20262,627.002,641.002,556.002,582.002,582.00-1.75%29,700
Mar 11, 20262,639.002,683.002,619.002,628.002,628.001.08%32,400
Mar 10, 20262,515.002,647.002,512.002,600.002,600.006.34%42,400
Mar 9, 20262,474.002,500.002,400.002,445.002,445.00-6.71%89,100
Mar 6, 20262,643.002,700.002,556.002,621.002,621.00-0.91%113,800
Mar 5, 20262,600.002,660.002,580.002,645.002,645.006.14%39,400
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