AOI Electronics Co., Ltd. - 6832.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,070	2,905	2,905	3,070	2,904	48,800
February 19, 2026	2,955	3,100	3,100	3,205	2,951	92,800
February 18, 2026	3,015	2,965	2,965	3,105	2,960	90,800
February 17, 2026	2,980	3,000	3,000	3,240	2,961	176,300
February 16, 2026	2,858	2,955	2,955	3,015	2,832	216,000
February 13, 2026	2,472	2,558	2,558	2,576	2,452	42,100
February 12, 2026	2,567	2,473	2,473	2,594	2,462	46,800
February 10, 2026	2,448	2,517	2,517	2,550	2,448	42,200
February 09, 2026	2,450	2,410	2,410	2,455	2,404	34,300
February 06, 2026	2,410	2,400	2,400	2,425	2,369	40,000
February 05, 2026	2,474	2,408	2,408	2,474	2,404	39,900
February 04, 2026	2,694	2,482	2,482	2,718	2,388	135,700
February 03, 2026	2,600	2,694	2,694	2,694	2,588	26,200
February 02, 2026	2,620	2,563	2,563	2,645	2,558	22,900
January 30, 2026	2,652	2,620	2,620	2,696	2,600	33,000
January 29, 2026	2,717	2,650	2,650	2,717	2,644	20,500
January 28, 2026	2,648	2,690	2,690	2,699	2,622	17,800
January 27, 2026	2,694	2,651	2,651	2,694	2,635	17,000
January 26, 2026	2,785	2,694	2,694	2,785	2,661	28,400
January 23, 2026	2,674	2,803	2,803	2,820	2,632	52,600
January 22, 2026	2,612	2,624	2,624	2,676	2,576	32,600
January 21, 2026	2,523	2,562	2,562	2,596	2,520	14,200
January 20, 2026	2,608	2,561	2,561	2,608	2,550	11,200
January 19, 2026	2,628	2,609	2,609	2,645	2,580	26,400
January 16, 2026	2,631	2,578	2,578	2,631	2,557	14,400
January 15, 2026	2,533	2,611	2,611	2,611	2,484	39,600
January 14, 2026	2,441	2,535	2,535	2,535	2,441	28,700
January 13, 2026	2,479	2,457	2,457	2,479	2,430	9,800
January 09, 2026	2,484	2,429	2,429	2,484	2,415	9,200
January 08, 2026	2,457	2,448	2,448	2,500	2,442	21,900
January 07, 2026	2,405	2,407	2,407	2,459	2,404	18,700
January 06, 2026	2,413	2,401	2,401	2,461	2,400	17,700
January 05, 2026	2,410	2,390	2,390	2,415	2,376	18,900
December 30, 2025	2,418	2,409	2,409	2,426	2,390	4,500
December 29, 2025	2,465	2,421	2,421	2,465	2,421	11,200
December 26, 2025	2,380	2,430	2,430	2,450	2,350	33,700
December 25, 2025	2,353	2,375	2,375	2,454	2,353	21,300
December 24, 2025	2,417	2,351	2,351	2,436	2,346	18,900
December 23, 2025	2,393	2,441	2,441	2,460	2,383	30,600
December 22, 2025	2,340	2,372	2,372	2,394	2,291	21,900
December 19, 2025	2,300	2,322	2,322	2,356	2,271	15,700
December 18, 2025	2,268	2,300	2,300	2,319	2,254	25,000
December 17, 2025	2,338	2,276	2,276	2,373	2,271	18,700
December 16, 2025	2,254	2,337	2,337	2,398	2,242	57,700
December 15, 2025	2,290	2,278	2,278	2,298	2,262	12,900
December 12, 2025	2,296	2,300	2,300	2,318	2,281	10,300
December 11, 2025	2,349	2,306	2,306	2,369	2,306	24,900
December 10, 2025	2,359	2,341	2,341	2,395	2,341	12,900
December 09, 2025	2,374	2,358	2,358	2,414	2,353	7,800
December 08, 2025	2,390	2,399	2,399	2,421	2,334	31,400
December 05, 2025	2,369	2,378	2,378	2,399	2,358	12,000
December 04, 2025	2,341	2,369	2,369	2,399	2,341	22,200
December 03, 2025	2,285	2,341	2,341	2,360	2,285	38,500
December 02, 2025	2,299	2,270	2,270	2,333	2,270	19,900
December 01, 2025	2,273	2,288	2,288	2,310	2,273	20,800
November 28, 2025	2,230	2,272	2,272	2,295	2,230	16,600
November 27, 2025	2,197	2,235	2,235	2,246	2,192	29,200
November 26, 2025	2,151	2,195	2,195	2,195	2,136	22,600
November 25, 2025	2,118	2,146	2,146	2,148	2,117	15,700
November 21, 2025	2,154	2,118	2,118	2,170	2,103	25,800

AOI Electronics Co., Ltd. (6832.T) JPX