Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,108.00
-142.00 (-6.31%)
Jul 29, 2026, 2:15 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,235.002,242.002,107.002,118.00--5.87%51,800
Jul 28, 20262,356.002,357.002,216.002,250.002,250.00-6.13%63,300
Jul 27, 20262,321.002,461.002,320.002,397.002,397.003.32%53,100
Jul 24, 20262,400.002,400.002,290.002,320.002,320.00-5.07%36,400
Jul 23, 20262,440.002,510.002,422.002,444.002,444.00-0.04%25,100
Jul 22, 20262,375.002,521.002,374.002,445.002,445.004.98%61,700
Jul 21, 20262,279.002,343.002,211.002,329.002,329.004.11%42,700
Jul 17, 20262,361.002,399.002,166.002,237.002,237.00-6.87%95,100
Jul 16, 20262,516.002,519.002,384.002,402.002,402.00-4.53%48,300
Jul 15, 20262,466.002,533.002,456.002,516.002,516.002.23%32,700
Jul 14, 20262,470.002,494.002,428.002,461.002,461.00-0.61%36,100
Jul 13, 20262,623.002,644.002,471.002,476.002,476.00-3.77%40,900
Jul 10, 20262,578.002,659.002,570.002,573.002,573.001.42%21,900
Jul 9, 20262,497.002,539.002,461.002,537.002,537.003.55%21,200
Jul 8, 20262,550.002,550.002,450.002,450.002,450.00-3.92%38,900
Jul 7, 20262,647.002,672.002,509.002,550.002,550.00-2.45%36,500
Jul 6, 20262,649.002,658.002,570.002,614.002,614.000.31%34,900
Jul 3, 20262,641.002,659.002,570.002,606.002,606.00-2.29%33,100
Jul 2, 20262,715.002,730.002,611.002,667.002,667.00-3.54%20,400
Jul 1, 20262,800.002,819.002,737.002,765.002,765.002.29%16,100
Jun 30, 20262,759.002,776.002,692.002,703.002,703.00-0.22%21,500
Jun 29, 20262,824.002,824.002,643.002,709.002,709.00-4.07%25,800
Jun 26, 20262,910.002,938.002,754.002,824.002,824.00-3.98%21,700
Jun 25, 20262,928.003,015.002,895.002,941.002,941.002.58%21,600
Jun 24, 20262,890.002,994.002,790.002,867.002,867.00-3.44%30,900
Jun 23, 20263,065.003,065.002,934.002,969.002,969.00-4.07%29,900
Jun 22, 20263,000.003,140.003,000.003,095.003,095.003.62%35,100
Jun 19, 20263,000.003,120.002,943.002,987.002,987.00-2.07%48,800
Jun 18, 20263,100.003,185.003,015.003,050.003,050.00-1.93%54,000
Jun 17, 20262,852.003,190.002,836.003,110.003,110.007.50%103,700
Jun 16, 20262,800.003,065.002,767.002,893.002,893.003.99%89,900
Jun 15, 20262,705.002,850.002,598.002,782.002,782.006.79%92,300
Jun 12, 20262,465.002,641.002,437.002,605.002,605.009.92%63,400
Jun 11, 20262,355.002,402.002,310.002,370.002,370.00-0.92%73,600
Jun 10, 20262,580.002,580.002,344.002,392.002,392.00-7.29%64,000
Jun 9, 20262,752.002,855.002,510.002,580.002,580.00-5.91%61,700
Jun 8, 20262,834.002,834.002,700.002,742.002,742.00-8.11%43,300
Jun 5, 20262,970.003,005.002,850.002,984.002,984.000.30%39,000
Jun 4, 20262,884.002,975.002,867.002,975.002,975.002.94%32,500
Jun 3, 20262,832.002,977.002,832.002,890.002,890.001.40%30,900
Jun 2, 20262,909.002,909.002,759.002,850.002,850.00-0.31%29,500
Jun 1, 20262,920.002,950.002,850.002,859.002,859.00-2.09%43,300
May 29, 20262,900.002,950.002,834.002,920.002,920.001.64%47,000
May 28, 20262,760.002,876.002,760.002,873.002,873.005.24%49,500
May 27, 20262,750.002,815.002,708.002,730.002,730.00-0.73%29,100
May 26, 20262,700.002,755.002,627.002,750.002,750.001.63%32,300
May 25, 20262,760.002,825.002,706.002,706.002,706.00-1.96%22,900
May 22, 20262,775.002,835.002,731.002,760.002,760.00-0.50%12,300
May 21, 20262,740.002,825.002,718.002,774.002,774.004.44%58,400
May 20, 20262,700.002,710.002,590.002,656.002,656.00-2.35%29,100