Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,818.00
+88.00 (3.22%)
May 28, 2026, 2:10 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,750.002,815.002,710.002,720.00--1.09%21,800
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
Apr 3, 20262,350.002,386.002,333.002,363.002,363.001.07%18,100
Apr 2, 20262,373.002,402.002,305.002,338.002,338.00-0.85%19,800
Apr 1, 20262,300.002,373.002,300.002,358.002,358.005.08%26,500
Mar 31, 20262,275.002,284.002,210.002,244.002,244.00-1.36%45,700
Mar 30, 20262,304.002,328.002,251.002,275.002,275.00-5.01%36,100
Mar 27, 20262,394.002,432.002,346.002,424.002,395.001.21%16,800
Mar 26, 20262,426.002,475.002,393.002,395.002,366.35-2.04%21,600
Mar 25, 20262,373.002,471.002,373.002,445.002,415.752.17%17,700
Mar 24, 20262,399.002,422.002,348.002,393.002,364.372.92%35,500
Mar 23, 20262,330.002,420.002,270.002,325.002,297.18-5.56%58,300
Mar 19, 20262,579.002,579.002,460.002,462.002,432.55-5.81%54,400
Mar 18, 20262,553.002,634.002,523.002,614.002,582.734.43%25,400
Mar 17, 20262,602.002,625.002,502.002,503.002,473.05-3.21%37,600
Mar 16, 20262,568.002,670.002,550.002,586.002,555.062.29%37,300
Mar 13, 20262,532.002,548.002,497.002,528.002,497.76-2.09%21,000
Mar 12, 20262,627.002,641.002,556.002,582.002,551.11-1.75%29,700