Aiphone Co.,Ltd. - 6718.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,860	2,845	2,845	2,888	2,836	26,900
December 04, 2025	2,850	2,883	2,883	2,886	2,835	30,700
December 03, 2025	2,857	2,835	2,835	2,862	2,826	33,600
December 02, 2025	2,880	2,868	2,868	2,880	2,858	23,600
December 01, 2025	2,914	2,864	2,864	2,915	2,858	23,800
November 28, 2025	2,870	2,900	2,900	2,900	2,870	34,900
November 27, 2025	2,880	2,866	2,866	2,881	2,857	15,700
November 26, 2025	2,847	2,879	2,879	2,879	2,847	20,800
November 25, 2025	2,843	2,847	2,847	2,861	2,826	37,300
November 21, 2025	2,787	2,839	2,839	2,839	2,787	24,400
November 20, 2025	2,758	2,787	2,787	2,802	2,758	20,800
November 19, 2025	2,760	2,747	2,747	2,775	2,745	19,500
November 18, 2025	2,763	2,766	2,766	2,776	2,750	36,400
November 17, 2025	2,807	2,763	2,763	2,807	2,763	25,900
November 14, 2025	2,807	2,786	2,786	2,807	2,786	32,400
November 13, 2025	2,803	2,815	2,815	2,825	2,803	22,000
November 12, 2025	2,774	2,803	2,803	2,811	2,774	28,300
November 11, 2025	2,822	2,774	2,774	2,824	2,758	39,900
November 10, 2025	2,819	2,821	2,821	2,837	2,797	29,700
November 07, 2025	2,828	2,819	2,819	2,831	2,800	26,500
November 06, 2025	2,800	2,820	2,820	2,831	2,785	39,400
November 05, 2025	2,800	2,820	2,820	2,831	2,785	78,900
November 04, 2025	2,757	2,813	2,813	2,824	2,720	102,700
October 31, 2025	2,804	2,819	2,819	2,819	2,774	37,100
October 30, 2025	2,804	2,819	2,819	2,819	2,774	133,900
October 29, 2025	2,818	2,786	2,786	2,818	2,776	34,300
October 28, 2025	2,854	2,818	2,818	2,872	2,805	44,400
October 27, 2025	2,869	2,870	2,870	2,881	2,851	22,900
October 24, 2025	2,895	2,844	2,844	2,895	2,844	21,300
October 23, 2025	2,835	2,880	2,880	2,880	2,820	35,600
October 22, 2025	2,803	2,842	2,842	2,842	2,803	17,900
October 21, 2025	2,810	2,814	2,814	2,822	2,805	26,200
October 20, 2025	2,779	2,803	2,803	2,805	2,764	23,400
October 17, 2025	2,766	2,767	2,767	2,768	2,755	25,400
October 16, 2025	2,800	2,772	2,772	2,800	2,770	20,800
October 15, 2025	2,777	2,785	2,785	2,787	2,755	25,100
October 14, 2025	2,760	2,753	2,753	2,778	2,732	48,500
October 10, 2025	2,848	2,788	2,788	2,856	2,787	45,100
October 09, 2025	2,852	2,864	2,864	2,882	2,843	35,900
October 08, 2025	2,857	2,857	2,857	2,863	2,844	39,400
October 07, 2025	2,832	2,858	2,858	2,880	2,832	35,700
October 06, 2025	2,830	2,819	2,819	2,830	2,800	28,800
October 03, 2025	2,760	2,780	2,780	2,783	2,760	24,600
October 02, 2025	2,790	2,773	2,773	2,801	2,765	30,500
October 01, 2025	2,867	2,803	2,803	2,876	2,788	44,900
September 30, 2025	2,866	2,867	2,867	2,879	2,854	29,000
September 29, 2025	2,896	2,878	2,878	2,906	2,878	35,400
September 26, 2025	2,920	2,954	2,954	2,954	2,917	82,400
September 25, 2025	2,927	2,915	2,915	2,927	2,901	35,500
September 24, 2025	2,905	2,917	2,917	2,928	2,881	44,600
September 22, 2025	2,888	2,881	2,881	2,907	2,880	39,100
September 19, 2025	2,880	2,894	2,894	2,894	2,853	61,700
September 18, 2025	2,850	2,861	2,861	2,869	2,833	50,600
September 17, 2025	2,865	2,837	2,837	2,865	2,835	50,600
September 16, 2025	2,857	2,867	2,867	2,868	2,849	38,300
September 12, 2025	2,853	2,842	2,842	2,866	2,838	42,000
September 11, 2025	2,886	2,852	2,852	2,886	2,819	52,300
September 10, 2025	2,886	2,876	2,876	2,892	2,859	26,900
September 09, 2025	2,866	2,859	2,859	2,880	2,843	33,100
September 08, 2025	2,831	2,850	2,850	2,856	2,825	25,600

Aiphone Co.,Ltd. (6718.T) JPX