Skip to main content
logo
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
-100.00 (-3.92%)
Jul 8, 2026, 3:30 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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