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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,789	2,795	2,795	2,819	2,785	35,800
August 15, 2025	2,800	2,794	2,794	2,800	2,787	28,500
August 14, 2025	2,842	2,793	2,793	2,842	2,788	39,500
August 13, 2025	2,855	2,843	2,843	2,860	2,821	55,500
August 12, 2025	2,890	2,853	2,853	2,890	2,843	59,800
August 08, 2025	2,898	2,898	2,898	2,927	2,876	55,300
August 07, 2025	2,897	2,885	2,885	2,907	2,853	44,600
August 06, 2025	2,816	2,889	2,889	2,897	2,808	77,900
August 05, 2025	2,912	2,916	2,916	2,936	2,885	41,900
August 04, 2025	2,883	2,930	2,930	2,930	2,865	33,500
August 01, 2025	2,845	2,885	2,885	2,886	2,840	24,100
July 31, 2025	2,820	2,845	2,845	2,845	2,820	19,400
July 30, 2025	2,795	2,806	2,806	2,828	2,795	16,000
July 29, 2025	2,806	2,807	2,807	2,817	2,786	18,700
July 28, 2025	2,816	2,812	2,812	2,828	2,803	9,200
July 25, 2025	2,830	2,830	2,830	2,831	2,803	25,000
July 24, 2025	2,805	2,816	2,816	2,840	2,801	47,400
July 23, 2025	2,784	2,788	2,788	2,800	2,767	49,300
July 22, 2025	2,750	2,753	2,753	2,774	2,750	12,000
July 18, 2025	2,760	2,743	2,743	2,760	2,734	16,900
July 17, 2025	2,752	2,762	2,762	2,762	2,742	9,200
July 16, 2025	2,782	2,750	2,750	2,784	2,750	14,800
July 15, 2025	2,771	2,768	2,768	2,789	2,762	15,700
July 14, 2025	2,765	2,770	2,770	2,781	2,742	28,600
July 11, 2025	2,755	2,754	2,754	2,770	2,741	21,700
July 10, 2025	2,755	2,734	2,734	2,767	2,715	41,800
July 09, 2025	2,738	2,752	2,752	2,754	2,731	22,300
July 08, 2025	2,698	2,718	2,718	2,724	2,698	22,500
July 07, 2025	2,717	2,698	2,698	2,718	2,694	18,900
July 04, 2025	2,739	2,705	2,705	2,739	2,698	37,600
July 03, 2025	2,705	2,707	2,707	2,714	2,677	25,600
July 02, 2025	2,710	2,700	2,700	2,729	2,700	19,200
July 01, 2025	2,775	2,720	2,720	2,775	2,720	26,700
June 30, 2025	2,823	2,755	2,755	2,848	2,755	32,600
June 27, 2025	2,761	2,788	2,788	2,788	2,737	40,100
June 26, 2025	2,716	2,718	2,718	2,718	2,690	11,200
June 25, 2025	2,732	2,698	2,698	2,732	2,664	28,300
June 24, 2025	2,718	2,689	2,689	2,731	2,676	16,900
June 23, 2025	2,681	2,699	2,699	2,710	2,660	24,200
June 20, 2025	2,677	2,679	2,679	2,694	2,671	29,300
June 19, 2025	2,680	2,690	2,690	2,697	2,668	17,000
June 18, 2025	2,674	2,679	2,679	2,683	2,651	16,500
June 17, 2025	2,675	2,674	2,674	2,677	2,658	11,700
June 16, 2025	2,638	2,673	2,673	2,685	2,633	39,500
June 13, 2025	2,621	2,614	2,614	2,621	2,591	24,100
June 12, 2025	2,640	2,629	2,629	2,678	2,624	19,200
June 11, 2025	2,607	2,642	2,642	2,654	2,607	18,300
June 10, 2025	2,633	2,591	2,591	2,636	2,591	17,000
June 09, 2025	2,632	2,623	2,623	2,640	2,615	14,000
June 06, 2025	2,618	2,632	2,632	2,651	2,618	15,900
June 05, 2025	2,613	2,618	2,618	2,623	2,605	12,200
June 04, 2025	2,623	2,609	2,609	2,623	2,595	13,500
June 03, 2025	2,609	2,600	2,600	2,621	2,596	22,500
June 02, 2025	2,624	2,614	2,614	2,649	2,602	20,600
May 30, 2025	2,630	2,647	2,647	2,651	2,623	11,000
May 29, 2025	2,633	2,650	2,650	2,650	2,628	14,700
May 28, 2025	2,643	2,631	2,631	2,654	2,628	15,000
May 27, 2025	2,631	2,631	2,631	2,650	2,627	14,800
May 26, 2025	2,614	2,632	2,632	2,640	2,614	10,900
May 23, 2025	2,591	2,613	2,613	2,634	2,586	21,500

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