Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,284.00
+42.00 (1.87%)
Aug 27, 2026, 3:30 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,280.002,317.002,230.002,269.00-1.20%26,200
Aug 26, 20262,269.002,274.002,225.002,242.002,242.00-1.19%21,100
Aug 25, 20262,248.002,283.002,230.002,269.002,269.000.98%29,200
Aug 24, 20262,246.002,306.002,240.002,247.002,247.000.72%50,400
Aug 21, 20262,258.002,258.002,225.002,231.002,231.00-2.53%26,400
Aug 20, 20262,279.002,298.002,229.002,289.002,289.001.33%33,900
Aug 19, 20262,340.002,340.002,224.002,259.002,259.00-3.50%47,900
Aug 18, 20262,409.002,438.002,341.002,341.002,341.00-3.26%25,500
Aug 17, 20262,393.002,435.002,384.002,420.002,420.001.30%15,800
Aug 14, 20262,370.002,413.002,369.002,389.002,389.000.84%22,400
Aug 13, 20262,323.002,405.002,323.002,369.002,369.002.16%31,100
Aug 12, 20262,300.002,320.002,268.002,319.002,319.001.49%27,000
Aug 10, 20262,268.002,302.002,252.002,285.002,285.001.78%34,100
Aug 7, 20262,289.002,289.002,183.002,245.002,245.00-1.92%42,600
Aug 6, 20262,369.002,369.002,279.002,289.002,289.00-4.19%38,300
Aug 5, 20262,333.002,424.002,333.002,389.002,389.003.33%29,800
Aug 4, 20262,269.002,313.002,252.002,312.002,312.002.08%43,600
Aug 3, 20262,295.002,317.002,205.002,265.002,265.00-3.41%64,300
Jul 31, 20262,290.002,529.002,250.002,345.002,345.007.08%129,500
Jul 30, 20262,116.002,252.002,104.002,190.002,190.003.50%84,500
Jul 29, 20262,235.002,242.002,075.002,116.002,116.00-5.96%88,200
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