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

Currency In JPY

6718.T Historical Return

If you invested ¥1000 in Aiphone Co.,Ltd. (6718.T) 10 years ago, it would be worth ¥2,479.85 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,768.24, while ¥1000 invested 1 year ago would be worth ¥1,055.4. This corresponds to total returns of 147.98%, 76.82%, 5.54%, respectively, with annualized returns of 9.5%, 12.07%, 5.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6718.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,854	2,864	2,864	2,865	2,831	22,500
August 20, 2026	2,829	2,854	2,854	2,859	2,829	25,000
August 19, 2026	2,825	2,818	2,818	2,829	2,798	39,300
August 18, 2026	2,839	2,830	2,830	2,857	2,830	22,000
August 17, 2026	2,841	2,839	2,839	2,860	2,830	24,600
August 14, 2026	2,831	2,860	2,860	2,865	2,831	24,100
August 13, 2026	2,843	2,841	2,841	2,844	2,828	16,300
August 12, 2026	2,830	2,833	2,833	2,840	2,815	17,900
August 10, 2026	2,830	2,822	2,822	2,830	2,805	26,000
August 07, 2026	2,802	2,829	2,829	2,838	2,802	31,700
August 06, 2026	2,777	2,820	2,820	2,820	2,767	33,300
August 05, 2026	2,788	2,765	2,765	2,834	2,765	90,500
August 04, 2026	2,761	2,738	2,738	2,775	2,730	35,800
August 03, 2026	2,817	2,763	2,763	2,817	2,748	50,600
July 31, 2026	2,844	2,818	2,818	2,844	2,813	17,400
July 30, 2026	2,867	2,845	2,845	2,873	2,840	24,100
July 29, 2026	2,838	2,886	2,886	2,889	2,838	37,400
July 28, 2026	2,840	2,838	2,838	2,845	2,812	18,500
July 27, 2026	2,810	2,851	2,851	2,857	2,810	25,600
July 24, 2026	2,798	2,810	2,810	2,812	2,784	23,000
July 23, 2026	2,806	2,798	2,798	2,810	2,784	23,700
July 22, 2026	2,797	2,806	2,806	2,811	2,789	17,700
July 21, 2026	2,790	2,810	2,810	2,819	2,790	26,900
July 17, 2026	2,779	2,788	2,788	2,808	2,776	23,700
July 16, 2026	2,801	2,779	2,779	2,813	2,779	21,400
July 15, 2026	2,817	2,800	2,800	2,817	2,780	27,100
July 14, 2026	2,790	2,804	2,804	2,822	2,790	18,500
July 13, 2026	2,807	2,790	2,790	2,818	2,773	36,800
July 10, 2026	2,846	2,790	2,790	2,846	2,786	65,400
July 09, 2026	2,766	2,782	2,782	2,789	2,763	21,500
July 08, 2026	2,773	2,766	2,766	2,782	2,760	26,500
July 07, 2026	2,748	2,773	2,773	2,776	2,748	18,000
July 06, 2026	2,760	2,748	2,748	2,763	2,744	23,200
July 03, 2026	2,741	2,758	2,758	2,770	2,741	28,900
July 02, 2026	2,719	2,741	2,741	2,757	2,719	41,600
July 01, 2026	2,687	2,705	2,705	2,710	2,687	17,600
June 30, 2026	2,712	2,687	2,687	2,726	2,679	31,800
June 29, 2026	2,670	2,693	2,693	2,693	2,661	26,200
June 26, 2026	2,657	2,670	2,670	2,671	2,651	17,400
June 25, 2026	2,653	2,658	2,658	2,664	2,643	26,100
June 24, 2026	2,638	2,643	2,643	2,653	2,632	24,000
June 23, 2026	2,654	2,638	2,638	2,654	2,636	33,200
June 22, 2026	2,670	2,657	2,657	2,683	2,652	21,300
June 19, 2026	2,684	2,680	2,680	2,684	2,657	17,000
June 18, 2026	2,669	2,666	2,666	2,698	2,651	30,800
June 17, 2026	2,666	2,669	2,669	2,681	2,664	32,200
June 16, 2026	2,700	2,678	2,678	2,700	2,658	42,600
June 15, 2026	2,690	2,696	2,696	2,701	2,685	22,000
June 12, 2026	2,674	2,677	2,677	2,683	2,662	32,300
June 11, 2026	2,640	2,664	2,664	2,664	2,620	27,700
June 10, 2026	2,657	2,640	2,640	2,659	2,640	29,700
June 09, 2026	2,697	2,669	2,669	2,703	2,661	33,800
June 08, 2026	2,681	2,692	2,692	2,713	2,671	27,200
June 05, 2026	2,690	2,717	2,717	2,729	2,690	17,800
June 04, 2026	2,705	2,689	2,689	2,712	2,689	15,800
June 03, 2026	2,660	2,705	2,705	2,705	2,660	25,800
June 02, 2026	2,682	2,657	2,657	2,682	2,650	41,600
June 01, 2026	2,706	2,682	2,682	2,716	2,681	37,500
May 29, 2026	2,730	2,706	2,706	2,739	2,706	34,400
May 28, 2026	2,746	2,732	2,732	2,758	2,729	25,200