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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,630	2,619	2,619	2,652	2,616	152,500
February 19, 2026	2,642	2,652	2,652	2,669	2,638	111,900
February 18, 2026	2,640	2,650	2,650	2,674	2,623	121,300
February 17, 2026	2,627	2,627	2,627	2,644	2,598	203,200
February 16, 2026	2,635	2,619	2,619	2,660	2,606	159,500
February 13, 2026	2,679	2,635	2,635	2,692	2,628	169,400
February 12, 2026	2,657	2,668	2,668	2,696	2,657	213,700
February 10, 2026	2,617	2,657	2,657	2,688	2,616	250,900
February 09, 2026	2,627	2,591	2,591	2,627	2,582	242,100
February 06, 2026	2,537	2,553	2,553	2,575	2,525	155,700
February 05, 2026	2,552	2,539	2,539	2,567	2,533	180,000
February 04, 2026	2,499	2,533	2,533	2,538	2,490	243,000
February 03, 2026	2,449	2,500	2,500	2,500	2,434	198,600
February 02, 2026	2,450	2,400	2,400	2,479	2,393	264,200
January 30, 2026	2,391	2,400	2,400	2,425	2,379	336,800
January 29, 2026	2,400	2,386	2,386	2,430	2,348	671,100
January 28, 2026	2,511	2,476	2,476	2,540	2,476	321,500
January 27, 2026	2,539	2,532	2,532	2,551	2,517	218,000
January 26, 2026	2,567	2,528	2,528	2,596	2,517	251,100
January 23, 2026	2,633	2,612	2,612	2,642	2,606	116,700
January 22, 2026	2,619	2,611	2,611	2,642	2,611	247,100
January 21, 2026	2,550	2,573	2,573	2,592	2,539	154,400
January 20, 2026	2,635	2,588	2,588	2,635	2,588	149,200
January 19, 2026	2,601	2,637	2,637	2,649	2,582	160,500
January 16, 2026	2,600	2,615	2,615	2,620	2,582	186,200
January 15, 2026	2,570	2,600	2,600	2,603	2,568	129,300
January 14, 2026	2,560	2,601	2,601	2,607	2,560	145,200
January 13, 2026	2,588	2,548	2,548	2,588	2,539	189,500
January 09, 2026	2,512	2,518	2,518	2,545	2,512	176,200
January 08, 2026	2,540	2,508	2,508	2,550	2,505	164,600
January 07, 2026	2,541	2,557	2,557	2,564	2,535	145,800
January 06, 2026	2,560	2,550	2,550	2,577	2,544	176,100
January 05, 2026	2,542	2,550	2,550	2,582	2,541	227,900
December 30, 2025	2,513	2,516	2,516	2,535	2,508	127,000
December 29, 2025	2,502	2,526	2,526	2,536	2,500	205,500
December 26, 2025	2,535	2,519	2,519	2,542	2,513	255,200
December 25, 2025	2,543	2,520	2,520	2,548	2,519	115,500
December 24, 2025	2,510	2,514	2,514	2,534	2,503	206,500
December 23, 2025	2,514	2,508	2,508	2,541	2,503	169,900
December 22, 2025	2,538	2,531	2,531	2,544	2,502	269,700
December 19, 2025	2,484	2,495	2,495	2,509	2,477	316,300
December 18, 2025	2,490	2,471	2,471	2,546	2,466	241,500
December 17, 2025	2,538	2,540	2,540	2,554	2,517	177,600
December 16, 2025	2,540	2,528	2,528	2,559	2,521	155,500
December 15, 2025	2,572	2,569	2,569	2,598	2,557	140,800
December 12, 2025	2,598	2,596	2,596	2,616	2,581	285,700
December 11, 2025	2,565	2,574	2,574	2,598	2,533	321,900
December 10, 2025	2,550	2,541	2,541	2,573	2,528	170,800
December 09, 2025	2,520	2,537	2,537	2,542	2,518	128,000
December 08, 2025	2,514	2,535	2,535	2,536	2,514	219,600
December 05, 2025	2,522	2,503	2,503	2,537	2,501	231,800
December 04, 2025	2,480	2,548	2,548	2,548	2,475	205,800
December 03, 2025	2,465	2,486	2,486	2,503	2,461	312,600
December 02, 2025	2,451	2,443	2,443	2,485	2,416	240,900
December 01, 2025	2,498	2,459	2,459	2,521	2,451	249,600
November 28, 2025	2,447	2,472	2,472	2,485	2,430	408,000
November 27, 2025	2,465	2,497	2,497	2,524	2,460	234,500
November 26, 2025	2,469	2,452	2,452	2,470	2,430	210,800
November 25, 2025	2,446	2,434	2,434	2,467	2,433	201,000
November 21, 2025	2,375	2,419	2,419	2,419	2,370	374,000

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