Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,434.00
+9.00 (0.37%)
Sep 18, 2026, 3:30 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,440.002,473.002,410.002,434.002,434.000.37%17,700
Sep 17, 20262,415.002,440.002,386.002,425.002,425.000.58%14,200
Sep 16, 20262,353.002,418.002,351.002,411.002,411.003.25%12,900
Sep 15, 20262,374.002,401.002,335.002,335.002,335.00-2.83%18,000
Sep 14, 20262,352.002,420.002,302.002,403.002,403.001.05%32,900
Sep 11, 20262,359.002,390.002,311.002,378.002,378.000.08%32,200
Sep 10, 20262,364.002,417.002,351.002,376.002,376.000.55%39,800
Sep 9, 20262,334.002,413.002,330.002,363.002,363.001.37%22,600
Sep 8, 20262,378.002,458.002,331.002,331.002,331.00-2.88%31,000
Sep 7, 20262,356.002,407.002,349.002,400.002,400.002.70%20,800
Sep 4, 20262,312.002,360.002,299.002,337.002,337.001.04%59,900
Sep 3, 20262,300.002,323.002,280.002,313.002,313.001.85%35,700
Sep 2, 20262,260.002,300.002,241.002,271.002,271.00-1.13%32,200
Sep 1, 20262,297.002,313.002,256.002,297.002,297.00-0.43%46,000
Aug 31, 20262,261.002,307.002,232.002,307.002,307.000.74%31,800
Aug 28, 20262,297.002,315.002,276.002,290.002,290.000.26%10,400
Aug 27, 20262,280.002,317.002,230.002,284.002,284.001.87%31,100
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