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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,882	2,877	2,877	2,882	2,851	56,700
February 19, 2026	2,884	2,882	2,882	2,885	2,861	34,100
February 18, 2026	2,864	2,871	2,871	2,887	2,854	39,900
February 17, 2026	2,835	2,850	2,850	2,860	2,823	45,500
February 16, 2026	2,848	2,834	2,834	2,858	2,827	74,700
February 13, 2026	2,904	2,848	2,848	2,904	2,847	67,900
February 12, 2026	2,887	2,897	2,897	2,905	2,877	46,900
February 10, 2026	2,877	2,882	2,882	2,890	2,874	39,700
February 09, 2026	2,909	2,875	2,875	2,909	2,873	62,800
February 06, 2026	2,886	2,875	2,875	2,886	2,865	50,200
February 05, 2026	2,878	2,871	2,871	2,885	2,855	77,300
February 04, 2026	2,887	2,878	2,878	2,922	2,850	182,500
February 03, 2026	2,995	3,000	3,000	3,040	2,968	62,500
February 02, 2026	2,982	2,967	2,967	3,025	2,965	22,900
January 30, 2026	2,979	2,972	2,972	2,979	2,954	30,200
January 29, 2026	2,950	2,954	2,954	2,969	2,924	32,500
January 28, 2026	2,991	2,960	2,960	2,991	2,955	37,200
January 27, 2026	3,000	3,005	3,005	3,010	2,975	36,700
January 26, 2026	3,050	3,000	3,000	3,050	3,000	43,600
January 23, 2026	3,060	3,075	3,075	3,080	3,030	20,600
January 22, 2026	3,025	3,045	3,045	3,050	3,025	24,000
January 21, 2026	3,015	3,030	3,030	3,030	3,000	18,600
January 20, 2026	3,055	3,030	3,030	3,055	3,020	27,400
January 19, 2026	3,125	3,070	3,070	3,130	3,065	26,100
January 16, 2026	3,095	3,115	3,115	3,115	3,070	26,600
January 15, 2026	3,070	3,090	3,090	3,095	3,065	18,900
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

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