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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,920	2,954	2,954	2,954	2,917	82,400
September 25, 2025	2,927	2,915	2,915	2,927	2,901	35,500
September 24, 2025	2,905	2,917	2,917	2,928	2,881	44,600
September 22, 2025	2,888	2,881	2,881	2,907	2,880	39,100
September 19, 2025	2,880	2,894	2,894	2,894	2,853	61,700
September 18, 2025	2,850	2,861	2,861	2,869	2,833	50,600
September 17, 2025	2,865	2,837	2,837	2,865	2,835	50,600
September 16, 2025	2,857	2,867	2,867	2,868	2,849	38,300
September 12, 2025	2,853	2,842	2,842	2,866	2,838	42,000
September 11, 2025	2,886	2,852	2,852	2,886	2,819	52,300
September 10, 2025	2,886	2,876	2,876	2,892	2,859	26,900
September 09, 2025	2,866	2,859	2,859	2,880	2,843	33,100
September 08, 2025	2,831	2,850	2,850	2,856	2,825	25,600
September 05, 2025	2,821	2,823	2,823	2,837	2,817	24,900
September 04, 2025	2,796	2,820	2,820	2,822	2,785	35,600
September 03, 2025	2,788	2,796	2,796	2,803	2,786	28,000
September 02, 2025	2,770	2,787	2,787	2,787	2,768	32,300
September 01, 2025	2,783	2,777	2,777	2,805	2,771	25,800
August 29, 2025	2,788	2,797	2,797	2,803	2,783	25,400
August 28, 2025	2,799	2,797	2,797	2,800	2,784	24,500
August 27, 2025	2,772	2,796	2,796	2,800	2,760	37,800
August 26, 2025	2,810	2,772	2,772	2,810	2,772	52,900
August 25, 2025	2,831	2,824	2,824	2,835	2,815	26,200
August 22, 2025	2,816	2,825	2,825	2,835	2,810	27,300
August 21, 2025	2,833	2,814	2,814	2,833	2,811	16,400
August 20, 2025	2,838	2,830	2,830	2,840	2,817	21,600
August 19, 2025	2,805	2,829	2,829	2,833	2,802	23,600
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

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