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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,115	2,177	2,177	2,178	2,111	29,800
November 19, 2025	2,083	2,079	2,079	2,095	2,050	27,400
November 18, 2025	2,132	2,115	2,115	2,132	2,090	24,300
November 17, 2025	2,118	2,145	2,145	2,155	2,118	13,000
November 14, 2025	2,151	2,118	2,118	2,151	2,117	23,300
November 13, 2025	2,140	2,166	2,166	2,170	2,132	18,700
November 12, 2025	2,181	2,140	2,140	2,185	2,130	30,800
November 11, 2025	2,231	2,185	2,185	2,248	2,169	17,300
November 10, 2025	2,170	2,230	2,230	2,244	2,170	17,600
November 07, 2025	2,185	2,148	2,148	2,185	2,142	29,000
November 06, 2025	2,216	2,186	2,186	2,219	2,173	12,900
November 05, 2025	2,244	2,199	2,199	2,244	2,146	42,000
November 04, 2025	2,364	2,256	2,256	2,384	2,243	62,200
October 31, 2025	2,525	2,314	2,314	2,649	2,314	113,800
October 30, 2025	2,366	2,518	2,518	2,522	2,366	113,800
October 29, 2025	2,380	2,365	2,365	2,380	2,328	19,900
October 28, 2025	2,382	2,334	2,334	2,382	2,322	17,200
October 27, 2025	2,317	2,352	2,352	2,352	2,306	18,600
October 24, 2025	2,270	2,300	2,300	2,319	2,255	25,000
October 23, 2025	2,269	2,255	2,255	2,269	2,210	22,600
October 22, 2025	2,219	2,270	2,270	2,270	2,216	12,300
October 21, 2025	2,264	2,217	2,217	2,264	2,209	13,400
October 20, 2025	2,216	2,223	2,223	2,261	2,216	18,900
October 17, 2025	2,231	2,195	2,195	2,238	2,182	14,500
October 16, 2025	2,220	2,239	2,239	2,250	2,216	12,700
October 15, 2025	2,150	2,189	2,189	2,199	2,150	9,200
October 14, 2025	2,200	2,147	2,147	2,217	2,133	28,100
October 10, 2025	2,271	2,243	2,243	2,282	2,202	28,100
October 09, 2025	2,327	2,270	2,270	2,327	2,267	11,200
October 08, 2025	2,296	2,305	2,305	2,329	2,260	14,600
October 07, 2025	2,346	2,300	2,300	2,386	2,280	26,200
October 06, 2025	2,376	2,337	2,337	2,390	2,316	26,100
October 03, 2025	2,282	2,326	2,326	2,327	2,233	22,000
October 02, 2025	2,202	2,232	2,232	2,272	2,201	25,400
October 01, 2025	2,330	2,175	2,175	2,330	2,175	25,700
September 30, 2025	2,345	2,311	2,311	2,351	2,310	17,700
September 29, 2025	2,405	2,324	2,324	2,405	2,320	19,500
September 26, 2025	2,473	2,405	2,380	2,473	2,401	20,800
September 25, 2025	2,455	2,453	2,427.5	2,460	2,424	15,200
September 24, 2025	2,435	2,452	2,426.51	2,460	2,412	20,700
September 22, 2025	2,428	2,415	2,389.9	2,476	2,415	24,700
September 19, 2025	2,394	2,426	2,400.78	2,467	2,368	50,300
September 18, 2025	2,320	2,368	2,343.38	2,369	2,288	31,500
September 17, 2025	2,240	2,301	2,277.08	2,318	2,218	34,200
September 16, 2025	2,201	2,246	2,222.65	2,249	2,201	34,200
September 12, 2025	2,199	2,196	2,196	2,214	2,185	12,000
September 11, 2025	2,188	2,199	2,199	2,202	2,172	33,200
September 10, 2025	2,154	2,180	2,180	2,180	2,149	13,100
September 09, 2025	2,174	2,153	2,153	2,199	2,153	14,800
September 08, 2025	2,177	2,166	2,166	2,180	2,147	13,200
September 05, 2025	2,144	2,169	2,169	2,184	2,144	19,300

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