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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,070	3,085	3,085	3,090	3,070	22,500
January 13, 2026	3,100	3,085	3,085	3,100	3,060	46,300
January 09, 2026	3,060	3,050	3,050	3,100	3,035	35,700
January 08, 2026	3,050	3,060	3,060	3,100	3,045	46,100
January 07, 2026	3,005	3,045	3,045	3,055	3,000	41,200
January 06, 2026	2,973	2,998	2,998	3,035	2,971	51,300
January 05, 2026	2,950	2,973	2,973	2,985	2,950	54,000
December 30, 2025	2,940	2,947	2,947	2,959	2,921	19,900
December 29, 2025	2,948	2,940	2,940	2,954	2,924	27,300
December 26, 2025	2,949	2,948	2,948	2,949	2,931	17,100
December 25, 2025	2,945	2,943	2,943	2,945	2,925	18,400
December 24, 2025	2,938	2,925	2,925	2,946	2,925	16,400
December 23, 2025	2,925	2,937	2,937	2,950	2,918	17,900
December 22, 2025	2,899	2,916	2,916	2,923	2,890	34,900
December 19, 2025	2,895	2,881	2,881	2,900	2,877	37,000
December 18, 2025	2,878	2,882	2,882	2,887	2,868	14,600
December 17, 2025	2,867	2,868	2,868	2,879	2,855	14,100
December 16, 2025	2,878	2,867	2,867	2,905	2,866	33,800
December 15, 2025	2,879	2,901	2,901	2,901	2,857	34,500
December 12, 2025	2,842	2,845	2,845	2,858	2,828	24,800
December 11, 2025	2,893	2,805	2,805	2,893	2,805	55,000
December 10, 2025	2,844	2,874	2,874	2,874	2,837	47,900
December 09, 2025	2,851	2,844	2,844	2,858	2,831	21,100
December 08, 2025	2,870	2,854	2,854	2,870	2,840	23,100
December 05, 2025	2,860	2,845	2,845	2,888	2,836	26,900
December 04, 2025	2,850	2,883	2,883	2,886	2,835	30,700
December 03, 2025	2,857	2,835	2,835	2,862	2,826	33,600
December 02, 2025	2,880	2,868	2,868	2,880	2,858	23,600
December 01, 2025	2,914	2,864	2,864	2,915	2,858	23,800
November 28, 2025	2,870	2,900	2,900	2,900	2,870	34,900
November 27, 2025	2,880	2,866	2,866	2,881	2,857	15,700
November 26, 2025	2,847	2,879	2,879	2,879	2,847	20,800
November 25, 2025	2,843	2,847	2,847	2,861	2,826	37,300
November 21, 2025	2,787	2,839	2,839	2,839	2,787	24,400
November 20, 2025	2,758	2,787	2,787	2,802	2,758	20,800
November 19, 2025	2,760	2,747	2,747	2,775	2,745	19,500
November 18, 2025	2,763	2,766	2,766	2,776	2,750	36,400
November 17, 2025	2,807	2,763	2,763	2,807	2,763	25,900
November 14, 2025	2,807	2,786	2,786	2,807	2,786	32,400
November 13, 2025	2,803	2,815	2,815	2,825	2,803	22,000
November 12, 2025	2,774	2,803	2,803	2,811	2,774	28,300
November 11, 2025	2,822	2,774	2,774	2,824	2,758	39,900
November 10, 2025	2,819	2,821	2,821	2,837	2,797	29,700
November 07, 2025	2,828	2,819	2,819	2,831	2,800	26,500
November 06, 2025	2,800	2,820	2,820	2,831	2,785	39,400
November 05, 2025	2,800	2,820	2,820	2,831	2,785	78,900
November 04, 2025	2,757	2,813	2,813	2,824	2,720	102,700
October 31, 2025	2,804	2,819	2,819	2,819	2,774	37,100
October 30, 2025	2,804	2,819	2,819	2,819	2,774	133,900
October 29, 2025	2,818	2,786	2,786	2,818	2,776	34,300
October 28, 2025	2,854	2,818	2,818	2,872	2,805	44,400
October 27, 2025	2,869	2,870	2,870	2,881	2,851	22,900
October 24, 2025	2,895	2,844	2,844	2,895	2,844	21,300
October 23, 2025	2,835	2,880	2,880	2,880	2,820	35,600
October 22, 2025	2,803	2,842	2,842	2,842	2,803	17,900
October 21, 2025	2,810	2,814	2,814	2,822	2,805	26,200
October 20, 2025	2,779	2,803	2,803	2,805	2,764	23,400
October 17, 2025	2,766	2,767	2,767	2,768	2,755	25,400
October 16, 2025	2,800	2,772	2,772	2,800	2,770	20,800
October 15, 2025	2,777	2,785	2,785	2,787	2,755	25,100

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