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

2,804.00

+22(+0.79%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,785	2,804	2,804	2,821	2,785	18,400
April 02, 2026	2,779	2,779	2,779	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	2,831	2,835	2,811	43,600
March 26, 2026	2,827	2,810	2,810	2,830	2,798	40,300
March 25, 2026	2,802	2,812	2,812	2,823	2,802	27,900
March 24, 2026	2,770	2,773	2,773	2,776	2,748	35,400
March 23, 2026	2,760	2,724	2,724	2,760	2,707	79,300
March 19, 2026	2,815	2,782	2,782	2,818	2,781	38,200
March 18, 2026	2,825	2,842	2,842	2,843	2,815	14,600
March 17, 2026	2,793	2,798	2,798	2,828	2,793	23,700
March 16, 2026	2,803	2,793	2,793	2,829	2,787	34,100
March 13, 2026	2,804	2,810	2,810	2,840	2,804	37,600
March 12, 2026	2,880	2,841	2,841	2,880	2,826	44,300
March 11, 2026	2,900	2,877	2,877	2,908	2,877	26,300
March 10, 2026	2,869	2,897	2,897	2,910	2,835	37,200
March 09, 2026	2,818	2,831	2,831	2,835	2,770	70,400
March 06, 2026	2,852	2,863	2,863	2,875	2,831	54,300
March 05, 2026	2,875	2,859	2,859	2,886	2,840	52,100
March 04, 2026	2,860	2,807	2,807	2,863	2,777	86,400
March 03, 2026	2,919	2,876	2,876	2,936	2,876	46,600
March 02, 2026	2,950	2,919	2,919	2,950	2,886	70,400
February 27, 2026	2,935	2,959	2,959	2,968	2,927	51,400
February 26, 2026	2,924	2,925	2,925	2,944	2,914	36,100
February 25, 2026	2,925	2,924	2,924	2,931	2,895	50,600
February 24, 2026	2,883	2,914	2,914	2,924	2,875	63,800
February 20, 2026	2,882	2,877	0	2,882	2,851	56,700
February 19, 2026	2,884	2,882	0	2,885	2,861	34,100
February 18, 2026	2,864	2,871	0	2,887	2,854	39,900
February 17, 2026	2,835	2,850	0	2,860	2,823	45,500
February 16, 2026	2,848	2,834	0	2,858	2,827	74,700
February 13, 2026	2,904	2,848	0	2,904	2,847	67,900
February 12, 2026	2,887	2,897	0	2,905	2,877	46,900
February 10, 2026	2,877	2,882	0	2,890	2,874	39,700
February 09, 2026	2,909	2,875	0	2,909	2,873	62,800
February 06, 2026	2,886	2,875	0	2,886	2,865	50,200
February 05, 2026	2,878	2,871	0	2,885	2,855	77,300
February 04, 2026	2,887	2,878	0	2,922	2,850	182,500
February 03, 2026	2,995	3,000	0	3,040	2,968	62,500
February 02, 2026	2,982	2,967	0	3,025	2,965	22,900
January 30, 2026	2,979	2,972	0	2,979	2,954	30,200
January 29, 2026	2,950	2,954	0	2,969	2,924	32,500
January 28, 2026	2,991	2,960	0	2,991	2,955	37,200
January 27, 2026	3,000	3,005	0	3,010	2,975	36,700
January 26, 2026	3,050	3,000	0	3,050	3,000	43,600
January 23, 2026	3,060	3,075	0	3,080	3,030	20,600
January 22, 2026	3,025	3,045	0	3,050	3,025	24,000
January 21, 2026	3,015	3,030	0	3,030	3,000	18,600
January 20, 2026	3,055	3,030	0	3,055	3,020	27,400
January 19, 2026	3,125	3,070	0	3,130	3,065	26,100
January 16, 2026	3,095	3,115	0	3,115	3,070	26,600
January 15, 2026	3,070	3,090	0	3,095	3,065	18,900
January 14, 2026	3,070	3,085	0	3,090	3,070	22,500
January 13, 2026	3,100	3,085	0	3,100	3,060	46,300
January 09, 2026	3,060	3,050	0	3,100	3,035	35,700
January 08, 2026	3,050	3,060	0	3,100	3,045	46,100
January 07, 2026	3,005	3,045	0	3,055	3,000	41,200
January 06, 2026	2,973	3,005	0	3,035	2,971	57,300