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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,760	2,753	2,753	2,778	2,732	48,500
October 10, 2025	2,848	2,788	2,788	2,856	2,787	45,100
October 09, 2025	2,852	2,864	2,864	2,882	2,843	35,900
October 08, 2025	2,857	2,857	2,857	2,863	2,844	39,400
October 07, 2025	2,832	2,858	2,858	2,880	2,832	35,700
October 06, 2025	2,830	2,819	2,819	2,830	2,800	28,800
October 03, 2025	2,760	2,780	2,780	2,783	2,760	24,600
October 02, 2025	2,790	2,773	2,773	2,801	2,765	30,500
October 01, 2025	2,867	2,803	2,803	2,876	2,788	44,900
September 30, 2025	2,866	2,867	2,867	2,879	2,854	29,000
September 29, 2025	2,896	2,878	2,878	2,906	2,878	35,400
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

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