Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,169.00
-167.00 (-7.15%)
Nov 5, 2026, 2:22 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,302.002,325.002,100.002,169.002,169.00-7.15%82,300
Nov 4, 20262,434.002,482.002,219.002,336.002,336.00-3.63%115,400
Nov 2, 20262,385.002,463.002,330.002,424.002,424.00-0.45%82,400
Oct 30, 20262,692.002,720.002,326.002,435.002,435.00-9.04%160,400
Oct 29, 20262,733.002,760.002,660.002,677.002,677.00-2.05%58,900
Oct 28, 20262,744.002,769.002,710.002,733.002,733.000.70%39,100
Oct 27, 20262,610.002,739.002,601.002,714.002,714.004.46%34,400
Oct 26, 20262,591.002,635.002,519.002,598.002,598.002.24%26,700
Oct 23, 20262,451.002,541.002,398.002,541.002,541.00-64,900
Oct 22, 20262,627.002,702.002,514.002,541.002,541.00-3.24%47,600
Oct 21, 20262,502.002,702.002,502.002,626.002,626.007.10%67,200
Oct 20, 20262,573.002,573.002,430.002,452.002,452.00-4.70%33,000
Oct 19, 20262,510.002,625.002,477.002,573.002,573.00-2.17%73,800
Oct 16, 20262,723.002,724.002,595.002,630.002,630.00-3.31%51,100
Oct 15, 20262,800.002,802.002,693.002,720.002,720.00-5.42%54,700
Oct 14, 20262,799.002,939.002,799.002,876.002,876.002.75%44,300
Oct 13, 20262,905.002,940.002,793.002,799.002,799.00-5.28%55,000
Oct 9, 20262,798.002,969.002,768.002,955.002,955.003.76%49,900
Oct 8, 20262,813.002,938.002,805.002,848.002,848.000.07%76,000
Oct 7, 20262,839.002,924.002,793.002,846.002,846.000.25%84,600
Oct 6, 20262,724.002,947.002,724.002,839.002,839.003.27%115,500
Oct 5, 20262,550.002,749.002,538.002,749.002,749.008.91%69,500
Oct 2, 20262,527.002,578.002,501.002,524.002,524.00-1.41%17,900
Oct 1, 20262,520.002,580.002,501.002,560.002,560.001.43%33,700
Sep 30, 20262,520.002,567.002,513.002,524.002,524.000.44%15,300
Sep 29, 20262,529.002,545.002,481.002,513.002,513.00-0.67%8,700
Sep 28, 20262,506.002,590.002,500.002,555.002,530.003.36%36,200
Sep 25, 20262,502.002,502.002,424.002,472.002,447.81-1.44%19,800
Sep 24, 20262,454.002,537.002,454.002,508.002,483.463.04%30,400
Sep 18, 20262,440.002,473.002,410.002,434.002,410.180.37%17,700
Sep 17, 20262,415.002,440.002,386.002,425.002,401.270.58%14,200
Sep 16, 20262,353.002,418.002,351.002,411.002,387.413.25%12,900
Sep 15, 20262,374.002,401.002,335.002,335.002,312.15-2.83%18,000
Sep 14, 20262,352.002,420.002,302.002,403.002,379.491.05%32,900
Sep 11, 20262,359.002,390.002,311.002,378.002,354.730.08%32,200
Sep 10, 20262,364.002,417.002,351.002,376.002,352.750.55%39,800
Sep 9, 20262,334.002,413.002,330.002,363.002,339.881.37%22,600
Sep 8, 20262,378.002,458.002,331.002,331.002,308.19-2.87%31,000
Sep 7, 20262,356.002,407.002,349.002,400.002,376.522.70%20,800
Sep 4, 20262,312.002,360.002,299.002,337.002,314.131.04%59,900
Sep 3, 20262,300.002,323.002,280.002,313.002,290.371.85%35,700
Sep 2, 20262,260.002,300.002,241.002,271.002,248.78-1.13%32,200
Sep 1, 20262,297.002,313.002,256.002,297.002,274.52-0.43%46,000
Aug 31, 20262,261.002,307.002,232.002,307.002,284.430.74%31,800
Aug 28, 20262,297.002,315.002,276.002,290.002,267.590.26%10,400
Aug 27, 20262,280.002,317.002,230.002,284.002,261.651.87%31,100
Aug 26, 20262,269.002,274.002,225.002,242.002,220.06-1.19%21,100
Aug 25, 20262,248.002,283.002,230.002,269.002,246.800.98%29,200
Aug 24, 20262,246.002,306.002,240.002,247.002,225.010.72%50,400
Aug 21, 20262,258.002,258.002,225.002,231.002,209.17-2.53%26,400