Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
-60.00 (-1.93%)
Jun 18, 2026, 3:30 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,100.003,170.003,050.003,160.00-1.61%10,600
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
May 19, 20262,820.002,870.002,710.002,720.002,720.00-2.86%28,600
May 18, 20262,823.002,876.002,790.002,800.002,800.00-0.81%22,200
May 15, 20262,860.002,893.002,789.002,823.002,823.00-1.47%24,400
May 14, 20262,770.003,060.002,743.002,865.002,865.003.65%71,900
May 13, 20262,769.002,769.002,667.002,764.002,764.00-1.64%45,400
May 12, 20262,683.002,846.002,647.002,810.002,810.005.96%75,600
May 11, 20262,936.002,936.002,633.002,652.002,652.00-9.89%99,900
May 8, 20262,950.003,100.002,774.002,943.002,943.00-4.76%189,900
May 7, 20262,931.003,125.002,911.003,090.003,090.008.76%115,100
May 1, 20262,801.002,900.002,798.002,841.002,841.001.21%17,500
Apr 30, 20262,801.002,892.002,780.002,807.002,807.00-1.20%43,400
Apr 28, 20262,930.002,950.002,822.002,841.002,841.00-2.77%34,800
Apr 27, 20262,998.002,998.002,837.002,922.002,922.000.14%72,800
Apr 24, 20262,750.002,930.002,750.002,918.002,918.006.30%69,700
Apr 23, 20262,843.002,870.002,705.002,745.002,745.00-2.31%64,800
Apr 22, 20262,758.002,843.002,722.002,810.002,810.001.59%71,900
Apr 21, 20262,677.002,779.002,664.002,766.002,766.005.01%85,900
Apr 20, 20262,576.002,649.002,534.002,634.002,634.004.28%41,600
Apr 17, 20262,530.002,537.002,485.002,526.002,526.000.60%12,500
Apr 16, 20262,510.002,570.002,510.002,511.002,511.000.08%24,100
Apr 15, 20262,570.002,581.002,491.002,509.002,509.00-1.57%18,000
Apr 14, 20262,525.002,554.002,509.002,549.002,549.002.21%18,300
Apr 13, 20262,458.002,494.002,435.002,494.002,494.000.73%14,800
Apr 10, 20262,457.002,503.002,457.002,476.002,476.000.77%25,100
Apr 9, 20262,510.002,513.002,446.002,457.002,457.00-1.96%18,400
Apr 8, 20262,433.002,521.002,427.002,506.002,506.005.07%50,300
Apr 7, 20262,390.002,422.002,358.002,385.002,385.00-0.42%18,000
Apr 6, 20262,359.002,411.002,359.002,395.002,395.001.35%8,500