Aiphone Co.,Ltd. (6718.T) JPX

2,845.00

-38(-1.32%)

Updated at December 05 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 20252,8602,8452,8452,8882,83626,900
December 04, 20252,8502,8832,8832,8862,83530,700
December 03, 20252,8572,8352,8352,8622,82633,600
December 02, 20252,8802,8682,8682,8802,85823,600
December 01, 20252,9142,8642,8642,9152,85823,800
November 28, 20252,8702,9002,9002,9002,87034,900
November 27, 20252,8802,8662,8662,8812,85715,700
November 26, 20252,8472,8792,8792,8792,84720,800
November 25, 20252,8432,8472,8472,8612,82637,300
November 21, 20252,7872,8392,8392,8392,78724,400
November 20, 20252,7582,7872,7872,8022,75820,800
November 19, 20252,7602,7472,7472,7752,74519,500
November 18, 20252,7632,7662,7662,7762,75036,400
November 17, 20252,8072,7632,7632,8072,76325,900
November 14, 20252,8072,7862,7862,8072,78632,400
November 13, 20252,8032,8152,8152,8252,80322,000
November 12, 20252,7742,8032,8032,8112,77428,300
November 11, 20252,8222,7742,7742,8242,75839,900
November 10, 20252,8192,8212,8212,8372,79729,700
November 07, 20252,8282,8192,8192,8312,80026,500
November 06, 20252,8002,8202,8202,8312,78539,400
November 05, 20252,8002,8202,8202,8312,78578,900
November 04, 20252,7572,8132,8132,8242,720102,700
October 31, 20252,8042,8192,8192,8192,77437,100
October 30, 20252,8042,8192,8192,8192,774133,900
October 29, 20252,8182,7862,7862,8182,77634,300
October 28, 20252,8542,8182,8182,8722,80544,400
October 27, 20252,8692,8702,8702,8812,85122,900
October 24, 20252,8952,8442,8442,8952,84421,300
October 23, 20252,8352,8802,8802,8802,82035,600
October 22, 20252,8032,8422,8422,8422,80317,900
October 21, 20252,8102,8142,8142,8222,80526,200
October 20, 20252,7792,8032,8032,8052,76423,400
October 17, 20252,7662,7672,7672,7682,75525,400
October 16, 20252,8002,7722,7722,8002,77020,800
October 15, 20252,7772,7852,7852,7872,75525,100
October 14, 20252,7602,7532,7532,7782,73248,500
October 10, 20252,8482,7882,7882,8562,78745,100
October 09, 20252,8522,8642,8642,8822,84335,900
October 08, 20252,8572,8572,8572,8632,84439,400
October 07, 20252,8322,8582,8582,8802,83235,700
October 06, 20252,8302,8192,8192,8302,80028,800
October 03, 20252,7602,7802,7802,7832,76024,600
October 02, 20252,7902,7732,7732,8012,76530,500
October 01, 20252,8672,8032,8032,8762,78844,900
September 30, 20252,8662,8672,8672,8792,85429,000
September 29, 20252,8962,8782,8782,9062,87835,400
September 26, 20252,9202,9542,9542,9542,91782,400
September 25, 20252,9272,9152,9152,9272,90135,500
September 24, 20252,9052,9172,9172,9282,88144,600
September 22, 20252,8882,8812,8812,9072,88039,100
September 19, 20252,8802,8942,8942,8942,85361,700
September 18, 20252,8502,8612,8612,8692,83350,600
September 17, 20252,8652,8372,8372,8652,83550,600
September 16, 20252,8572,8672,8672,8682,84938,300
September 12, 20252,8532,8422,8422,8662,83842,000
September 11, 20252,8862,8522,8522,8862,81952,300
September 10, 20252,8862,8762,8762,8922,85926,900
September 09, 20252,8662,8592,8592,8802,84333,100
September 08, 20252,8312,8502,8502,8562,82525,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved