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

2,705.00

+48(+1.81%)

Updated at June 03 03:30PM

Currency In JPY

6718.T Historical Return

If you invested ¥1000 in Aiphone Co.,Ltd. (6718.T) 10 years ago, it would be worth ¥2,129.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,620.61, while ¥1000 invested 1 year ago would be worth ¥1,082.68. This corresponds to total returns of 112.93%, 62.06%, 8.27%, respectively, with annualized returns of 7.85%, 10.13%, 8.27%.

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
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
May 27, 2026	2,754	2,757	2,757	2,779	2,745	30,200
May 26, 2026	2,749	2,749	2,749	2,762	2,730	31,300
May 25, 2026	2,768	2,737	2,737	2,768	2,730	30,500
May 22, 2026	2,747	2,725	2,725	2,747	2,713	14,800
May 21, 2026	2,744	2,722	2,722	2,764	2,720	43,700
May 20, 2026	2,741	2,721	2,721	2,747	2,707	30,600
May 19, 2026	2,735	2,767	2,767	2,770	2,735	52,700
May 18, 2026	2,720	2,725	2,725	2,735	2,707	32,100
May 15, 2026	2,719	2,717	2,717	2,729	2,700	40,600
May 14, 2026	2,732	2,703	2,703	2,740	2,703	38,600
May 13, 2026	2,799	2,732	2,732	2,799	2,720	78,600
May 12, 2026	2,848	2,765	2,765	2,856	2,719	109,900
May 11, 2026	2,859	2,848	2,848	2,865	2,834	39,800
May 08, 2026	2,850	2,854	2,854	2,854	2,803	35,800
May 07, 2026	2,821	2,835	2,835	2,855	2,814	25,200
May 01, 2026	2,789	2,813	2,813	2,813	2,770	28,000
April 30, 2026	2,815	2,789	2,789	2,823	2,773	47,100
April 28, 2026	2,775	2,830	2,830	2,830	2,775	25,600
April 27, 2026	2,771	2,777	2,777	2,797	2,768	23,800
April 24, 2026	2,811	2,787	2,787	2,811	2,779	20,800
April 23, 2026	2,811	2,801	2,801	2,813	2,780	28,000
April 22, 2026	2,826	2,811	2,811	2,826	2,804	13,400
April 21, 2026	2,833	2,804	2,804	2,833	2,804	19,900
April 20, 2026	2,852	2,833	2,833	2,852	2,821	15,000
April 17, 2026	2,830	2,846	2,846	2,854	2,830	10,900
April 16, 2026	2,863	2,840	2,840	2,863	2,832	15,500
April 15, 2026	2,860	2,851	2,851	2,869	2,839	31,800
April 14, 2026	2,836	2,842	2,842	2,861	2,821	30,000
April 13, 2026	2,819	2,834	2,834	2,850	2,819	21,700
April 10, 2026	2,872	2,819	2,819	2,882	2,816	43,000
April 09, 2026	2,857	2,880	2,880	2,888	2,847	58,000
April 08, 2026	2,850	2,847	2,847	2,859	2,825	48,600
April 07, 2026	2,830	2,830	2,830	2,845	2,815	15,800
April 06, 2026	2,801	2,831	2,831	2,832	2,799	20,100
April 03, 2026	2,785	2,804	2,804	2,821	2,785	18,400
April 02, 2026	2,779	2,779	2,782	2,818	2,779	19,900
April 01, 2026	2,745	2,779	2,779	2,779	2,721	30,200
March 31, 2026	2,709	2,706	2,706	2,731	2,697	32,600
March 30, 2026	2,680	2,713	2,713	2,715	2,650	69,000
March 27, 2026	2,819	2,831	2,751	2,835	2,811	43,600
March 26, 2026	2,827	2,810	2,730.59	2,830	2,798	40,300
March 25, 2026	2,802	2,812	2,732.54	2,823	2,802	27,900
March 24, 2026	2,770	2,773	2,694.64	2,776	2,748	35,400
March 23, 2026	2,760	2,724	2,647.02	2,760	2,707	79,300
March 19, 2026	2,815	2,782	2,703.38	2,818	2,781	38,200
March 18, 2026	2,825	2,842	2,761.69	2,843	2,815	14,600
March 17, 2026	2,793	2,798	2,718.93	2,828	2,793	23,700
March 16, 2026	2,803	2,793	2,714.07	2,829	2,787	34,100
March 13, 2026	2,804	2,810	2,730.59	2,840	2,804	37,600
March 12, 2026	2,880	2,841	2,760.72	2,880	2,826	44,300
March 11, 2026	2,900	2,877	2,795.7	2,908	2,877	26,300
March 10, 2026	2,869	2,897	2,815.13	2,910	2,835	37,200
March 09, 2026	2,818	2,831	2,751	2,835	2,770	70,400
March 06, 2026	2,852	2,863	2,782.1	2,875	2,831	54,300
March 05, 2026	2,875	2,859	2,778.21	2,886	2,840	52,100
March 04, 2026	2,860	2,807	2,716.02	2,863	2,777	86,400