Japan Aviation Electronics Industry, Limited - 6807.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,607	2,584	2,584	2,616	2,573	222,600
September 25, 2025	2,635	2,616	2,616	2,635	2,582	121,300
September 24, 2025	2,601	2,603	2,603	2,616	2,588	116,600
September 22, 2025	2,589	2,617	2,617	2,640	2,575	165,700
September 19, 2025	2,650	2,589	2,589	2,650	2,543	295,600
September 18, 2025	2,562	2,627	2,627	2,627	2,550	229,200
September 17, 2025	2,535	2,565	2,565	2,571	2,525	229,200
September 16, 2025	2,550	2,572	2,572	2,587	2,550	136,200
September 12, 2025	2,555	2,548	2,548	2,569	2,537	164,300
September 11, 2025	2,526	2,547	2,547	2,549	2,521	99,600
September 10, 2025	2,520	2,529	2,529	2,537	2,517	75,600
September 09, 2025	2,560	2,525	2,525	2,575	2,525	76,600
September 08, 2025	2,575	2,546	2,546	2,582	2,538	117,000
September 05, 2025	2,534	2,556	2,556	2,557	2,532	88,400
September 04, 2025	2,530	2,515	2,515	2,538	2,506	87,200
September 03, 2025	2,523	2,533	2,533	2,563	2,523	147,400
September 02, 2025	2,526	2,535	2,535	2,547	2,509	180,700
September 01, 2025	2,518	2,513	2,513	2,525	2,481	123,500
August 29, 2025	2,574	2,533	2,533	2,583	2,526	158,100
August 28, 2025	2,546	2,587	2,587	2,587	2,541	122,200
August 27, 2025	2,570	2,566	2,566	2,585	2,546	139,500
August 26, 2025	2,537	2,568	2,568	2,569	2,526	156,500
August 25, 2025	2,510	2,538	2,538	2,560	2,509	115,900
August 22, 2025	2,523	2,510	2,510	2,545	2,504	152,800
August 21, 2025	2,500	2,521	2,521	2,533	2,494	140,600
August 20, 2025	2,524	2,512	2,512	2,545	2,498	236,700
August 19, 2025	2,472	2,502	2,502	2,509	2,464	160,600
August 18, 2025	2,442	2,473	2,473	2,475	2,437	148,700
August 15, 2025	2,441	2,447	2,447	2,452	2,429	103,200
August 14, 2025	2,473	2,434	2,434	2,491	2,430	130,600
August 13, 2025	2,480	2,485	2,485	2,514	2,471	123,100
August 12, 2025	2,470	2,482	2,482	2,508	2,460	236,900
August 08, 2025	2,427	2,462	2,462	2,466	2,427	128,200
August 07, 2025	2,415	2,427	2,427	2,434	2,407	117,100
August 06, 2025	2,432	2,417	2,417	2,456	2,417	275,100
August 05, 2025	2,464	2,444	2,444	2,464	2,437	209,900
August 04, 2025	2,418	2,470	2,470	2,475	2,406	213,200
August 01, 2025	2,425	2,492	2,492	2,499	2,425	366,700
July 31, 2025	2,367	2,430	2,430	2,431	2,363	355,600
July 30, 2025	2,348	2,354	2,354	2,372	2,328	247,300
July 29, 2025	2,345	2,372	2,372	2,391	2,332	306,400
July 28, 2025	2,355	2,361	2,361	2,380	2,336	368,000
July 25, 2025	2,315	2,355	2,355	2,374	2,303	462,300
July 24, 2025	2,300	2,330	2,330	2,345	2,244	1.18M
July 23, 2025	2,400	2,450	2,450	2,455	2,391	377,500
July 22, 2025	2,419	2,389	2,389	2,434	2,378	227,900
July 18, 2025	2,447	2,443	2,443	2,457	2,440	99,700
July 17, 2025	2,412	2,447	2,447	2,447	2,407	100,100
July 16, 2025	2,427	2,425	2,425	2,449	2,421	91,100
July 15, 2025	2,430	2,422	2,422	2,445	2,413	94,800
July 14, 2025	2,442	2,428	2,428	2,466	2,428	89,100
July 11, 2025	2,439	2,450	2,450	2,464	2,435	117,400
July 10, 2025	2,450	2,422	2,422	2,451	2,414	196,400
July 09, 2025	2,456	2,458	2,458	2,480	2,445	142,700
July 08, 2025	2,434	2,443	2,443	2,454	2,430	153,900
July 07, 2025	2,471	2,421	2,421	2,475	2,418	103,000
July 04, 2025	2,548	2,480	2,480	2,554	2,480	114,700
July 03, 2025	2,488	2,515	2,515	2,525	2,472	156,400
July 02, 2025	2,512	2,488	2,488	2,530	2,488	172,900
July 01, 2025	2,559	2,541	2,541	2,567	2,535	134,100

Japan Aviation Electronics Industry, Limited (6807.T) JPX