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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,600	2,569	2,569	2,603	2,557	177,700
June 27, 2025	2,598	2,575	2,575	2,598	2,566	146,300
June 26, 2025	2,588	2,577	2,577	2,593	2,567	175,300
June 25, 2025	2,557	2,576	2,576	2,582	2,544	216,800
June 24, 2025	2,593	2,546	2,546	2,593	2,535	157,600
June 23, 2025	2,486	2,557	2,557	2,594	2,460	375,100
June 20, 2025	2,521	2,512	2,512	2,540	2,483	829,000
June 19, 2025	2,454	2,471	2,471	2,495	2,446	263,300
June 18, 2025	2,424	2,454	2,454	2,471	2,418	161,300
June 17, 2025	2,416	2,424	2,424	2,429	2,410	94,800
June 16, 2025	2,424	2,407	2,407	2,433	2,406	104,000
June 13, 2025	2,460	2,412	2,412	2,460	2,407	156,500
June 12, 2025	2,481	2,472	2,472	2,495	2,449	137,800
June 11, 2025	2,465	2,498	2,498	2,509	2,457	147,100
June 10, 2025	2,463	2,455	2,455	2,487	2,446	146,400
June 09, 2025	2,466	2,457	2,457	2,473	2,441	153,400
June 06, 2025	2,475	2,445	2,445	2,483	2,445	128,800
June 05, 2025	2,451	2,475	2,475	2,482	2,448	164,000
June 04, 2025	2,488	2,452	2,452	2,513	2,449	192,300
June 03, 2025	2,500	2,472	2,472	2,516	2,472	291,700
June 02, 2025	2,488	2,490	2,490	2,514	2,481	241,600
May 30, 2025	2,490	2,511	2,511	2,545	2,489	332,100
May 29, 2025	2,481	2,515	2,515	2,515	2,478	194,400

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