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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	2,305	2,346	2,346	2,374	2,305	370,100
November 18, 2025	2,361	2,305	2,305	2,382	2,305	237,200
November 17, 2025	2,360	2,391	2,391	2,400	2,350	324,400
November 14, 2025	2,364	2,356	2,356	2,380	2,346	177,700
November 13, 2025	2,380	2,383	2,383	2,394	2,366	193,500
November 12, 2025	2,328	2,365	2,365	2,380	2,328	298,000
November 11, 2025	2,350	2,327	2,327	2,373	2,313	380,800
November 10, 2025	2,310	2,339	2,339	2,349	2,294	580,400
November 07, 2025	2,272	2,272	2,272	2,295	2,252	412,600
November 06, 2025	2,271	2,288	2,288	2,304	2,260	509,000
November 05, 2025	2,271	2,288	2,288	2,304	2,260	986,100
November 04, 2025	2,216	2,268	2,268	2,284	2,189	1.93M
October 31, 2025	2,386	2,307	2,307	2,478	2,307	1.93M
October 30, 2025	2,758	2,807	2,807	2,824	2,750	718,300
October 29, 2025	2,839	2,779	2,779	2,849	2,774	329,900
October 28, 2025	2,882	2,832	2,832	2,928	2,832	372,000
October 27, 2025	2,899	2,909	2,909	2,913	2,838	478,800
October 24, 2025	2,764	2,790	2,790	2,799	2,740	308,600
October 23, 2025	2,730	2,754	2,754	2,759	2,701	262,000
October 22, 2025	2,636	2,727	2,727	2,737	2,615	309,700
October 21, 2025	2,624	2,644	2,644	2,648	2,610	190,300
October 20, 2025	2,619	2,619	2,619	2,638	2,592	235,400
October 17, 2025	2,538	2,570	2,570	2,577	2,519	257,700
October 16, 2025	2,519	2,541	2,541	2,542	2,500	209,000
October 15, 2025	2,445	2,501	2,501	2,507	2,438	186,200
October 14, 2025	2,475	2,422	2,422	2,498	2,422	261,000
October 10, 2025	2,598	2,535	2,535	2,599	2,525	241,500
October 09, 2025	2,554	2,611	2,611	2,611	2,549	203,100
October 08, 2025	2,598	2,557	2,557	2,604	2,555	202,200
October 07, 2025	2,590	2,592	2,592	2,615	2,583	251,800
October 06, 2025	2,675	2,585	2,585	2,696	2,576	344,200
October 03, 2025	2,460	2,511	2,511	2,511	2,458	116,700
October 02, 2025	2,459	2,459	2,459	2,472	2,439	106,700
October 01, 2025	2,480	2,459	2,459	2,483	2,437	198,600
September 30, 2025	2,507	2,515	2,515	2,542	2,503	139,900
September 29, 2025	2,550	2,506	2,506	2,557	2,502	151,900
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

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