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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,121	2,122	2,122	2,131	2,114	7,400
September 03, 2025	2,199	2,132	2,132	2,199	2,132	19,700
September 02, 2025	2,222	2,211	2,211	2,222	2,182	22,700
September 01, 2025	2,312	2,202	2,202	2,314	2,171	40,600
August 29, 2025	2,265	2,305	2,305	2,328	2,260	62,300
August 28, 2025	2,167	2,246	2,246	2,260	2,159	63,700
August 27, 2025	2,097	2,117	2,117	2,119	2,094	7,400
August 26, 2025	2,087	2,093	2,093	2,114	2,086	10,100
August 25, 2025	2,080	2,100	2,100	2,128	2,080	12,000
August 22, 2025	2,048	2,053	2,053	2,085	2,048	5,100
August 21, 2025	2,084	2,048	2,048	2,084	2,048	3,800
August 20, 2025	2,078	2,085	2,085	2,090	2,042	17,000
August 19, 2025	2,070	2,074	2,074	2,088	2,062	16,400
August 18, 2025	2,080	2,085	2,085	2,090	2,065	13,400
August 15, 2025	2,098	2,079	2,079	2,098	2,079	5,900
August 14, 2025	2,083	2,092	2,092	2,094	2,068	8,400
August 13, 2025	2,100	2,083	2,083	2,131	2,057	22,600
August 12, 2025	2,078	2,081	2,081	2,098	2,055	18,300
August 08, 2025	2,105	2,078	2,078	2,122	2,078	7,000
August 07, 2025	2,100	2,105	2,105	2,137	2,075	24,300
August 06, 2025	2,133	2,093	2,093	2,164	2,092	31,200
August 05, 2025	2,108	2,127	2,127	2,138	2,102	13,800
August 04, 2025	2,053	2,090	2,090	2,120	2,035	34,200
August 01, 2025	2,010	2,067	2,067	2,150	1,996	101,200
July 31, 2025	2,009	1,992	1,992	2,010	1,980	24,000
July 30, 2025	2,042	2,000	2,000	2,042	1,990	15,400
July 29, 2025	2,100	2,042	2,042	2,100	2,041	11,700
July 28, 2025	2,123	2,081	2,081	2,140	2,078	14,100
July 25, 2025	2,090	2,114	2,114	2,115	2,090	5,500
July 24, 2025	2,126	2,090	2,090	2,134	2,088	17,400
July 23, 2025	2,089	2,119	2,119	2,160	2,089	23,800
July 22, 2025	2,114	2,082	2,082	2,123	2,081	14,000
July 18, 2025	2,170	2,114	2,114	2,186	2,102	19,300
July 17, 2025	2,155	2,163	2,163	2,169	2,133	20,600
July 16, 2025	2,116	2,145	2,145	2,169	2,100	19,000
July 15, 2025	2,081	2,116	2,116	2,167	2,065	32,900
July 14, 2025	2,062	2,061	2,061	2,090	2,033	21,000
July 11, 2025	2,025	2,062	2,062	2,105	2,025	30,700
July 10, 2025	2,008	2,023	2,023	2,038	1,990	22,300
July 09, 2025	1,977	1,999	1,999	2,021	1,970	19,900
July 08, 2025	1,955	1,974	1,974	1,976	1,937	5,600

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