Skip to main content
Japan Aviation Electronics Industry, Limited (TYO:6807)
Japan flag Japan · Delayed Price · Currency is JPY
2,346.00
-144.00 (-5.78%)
At close: Mar 9, 2026

TYO:6807 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,343.002,360.002,285.002,351.00--5.58%214,800
Mar 6, 20262,450.002,490.002,435.002,490.002,490.000.24%145,800
Mar 5, 20262,498.002,515.002,455.002,484.002,484.003.59%145,600
Mar 4, 20262,448.002,482.002,366.002,398.002,398.00-4.58%189,400
Mar 3, 20262,638.002,650.002,509.002,513.002,513.00-5.84%215,700
Mar 2, 20262,638.002,670.002,609.002,669.002,669.00-1.26%173,600
Feb 27, 20262,655.002,703.002,655.002,703.002,703.000.75%162,100
Feb 26, 20262,687.002,692.002,663.002,683.002,683.000.90%178,200
Feb 25, 20262,660.002,691.002,642.002,659.002,659.000.57%125,800
Feb 24, 20262,633.002,659.002,610.002,644.002,644.000.95%131,200
Feb 20, 20262,630.002,652.002,616.002,619.002,619.00-1.24%152,500
Feb 19, 20262,642.002,669.002,638.002,652.002,652.000.08%111,900
Feb 18, 20262,640.002,674.002,623.002,650.002,650.000.88%121,300
Feb 17, 20262,627.002,644.002,598.002,627.002,627.000.31%203,200
Feb 16, 20262,635.002,660.002,606.002,619.002,619.00-0.61%159,500
Feb 13, 20262,679.002,692.002,628.002,635.002,635.00-1.24%169,400
Feb 12, 20262,657.002,696.002,657.002,668.002,668.000.41%213,700
Feb 10, 20262,617.002,688.002,616.002,657.002,657.002.55%250,900
Feb 9, 20262,627.002,627.002,582.002,591.002,591.001.49%242,100
Feb 6, 20262,537.002,575.002,525.002,553.002,553.000.55%155,700
Feb 5, 20262,552.002,567.002,533.002,539.002,539.000.24%180,000
Feb 4, 20262,499.002,538.002,490.002,533.002,533.001.32%243,000
Feb 3, 20262,449.002,500.002,434.002,500.002,500.004.17%198,600
Feb 2, 20262,450.002,479.002,393.002,400.002,400.00-264,200
Jan 30, 20262,391.002,425.002,379.002,400.002,400.000.59%336,800
Jan 29, 20262,400.002,430.002,348.002,386.002,386.00-3.63%671,100
Jan 28, 20262,511.002,540.002,476.002,476.002,476.00-2.21%321,500
Jan 27, 20262,539.002,551.002,517.002,532.002,532.000.16%218,000
Jan 26, 20262,567.002,596.002,517.002,528.002,528.00-3.22%251,100
Jan 23, 20262,633.002,642.002,606.002,612.002,612.000.04%116,700
Jan 22, 20262,619.002,642.002,611.002,611.002,611.001.48%247,100
Jan 21, 20262,550.002,592.002,539.002,573.002,573.00-0.58%154,400
Jan 20, 20262,635.002,635.002,588.002,588.002,588.00-1.86%149,200
Jan 19, 20262,601.002,649.002,582.002,637.002,637.000.84%160,500
Jan 16, 20262,600.002,620.002,582.002,615.002,615.000.58%186,200
Jan 15, 20262,570.002,603.002,568.002,600.002,600.00-0.04%129,300
Jan 14, 20262,560.002,607.002,560.002,601.002,601.002.08%145,200
Jan 13, 20262,588.002,588.002,539.002,548.002,548.001.19%189,500
Jan 9, 20262,512.002,545.002,512.002,518.002,518.000.40%176,200
Jan 8, 20262,540.002,550.002,505.002,508.002,508.00-1.92%164,600
Jan 7, 20262,541.002,564.002,535.002,557.002,557.000.27%145,800
Jan 6, 20262,560.002,577.002,544.002,550.002,550.00-176,100
Jan 5, 20262,542.002,582.002,541.002,550.002,550.001.35%227,900
Dec 30, 20252,513.002,535.002,508.002,516.002,516.00-0.40%127,000
Dec 29, 20252,502.002,536.002,500.002,526.002,526.000.28%205,500
Dec 26, 20252,535.002,542.002,513.002,519.002,519.000.04%255,200
Dec 25, 20252,543.002,548.002,518.002,518.002,518.000.16%145,900
Dec 24, 20252,510.002,534.002,503.002,514.002,514.000.24%206,500
Dec 23, 20252,514.002,541.002,503.002,508.002,508.00-0.91%169,900
Dec 22, 20252,538.002,544.002,502.002,531.002,531.001.44%269,700
Dec 19, 20252,484.002,509.002,477.002,495.002,495.000.97%316,300
Dec 18, 20252,490.002,546.002,466.002,471.002,471.00-2.72%241,500
Dec 17, 20252,538.002,554.002,517.002,540.002,540.000.47%177,600
Dec 16, 20252,540.002,559.002,521.002,528.002,528.00-1.60%155,500
Dec 15, 20252,572.002,598.002,557.002,569.002,569.00-1.04%140,800
Dec 12, 20252,598.002,616.002,581.002,596.002,596.000.85%285,700
Dec 11, 20252,565.002,598.002,533.002,574.002,574.001.30%321,900
Dec 10, 20252,550.002,573.002,528.002,541.002,541.000.16%170,800
Dec 9, 20252,520.002,542.002,518.002,537.002,537.000.08%128,000
Dec 8, 20252,514.002,536.002,514.002,535.002,535.001.28%219,600
Dec 5, 20252,522.002,537.002,501.002,503.002,503.00-1.77%231,800
Dec 4, 20252,480.002,548.002,475.002,548.002,548.002.49%205,800
Dec 3, 20252,465.002,503.002,461.002,486.002,486.001.76%312,600
Dec 2, 20252,451.002,485.002,416.002,443.002,443.00-0.65%240,900
Dec 1, 20252,498.002,521.002,451.002,459.002,459.00-0.53%249,600
Nov 28, 20252,447.002,485.002,430.002,472.002,472.00-1.00%408,000
Nov 27, 20252,465.002,524.002,460.002,497.002,497.001.84%234,500
Nov 26, 20252,469.002,470.002,430.002,452.002,452.000.74%210,800
Nov 25, 20252,446.002,467.002,433.002,434.002,434.000.62%201,000
Nov 21, 20252,375.002,419.002,370.002,419.002,419.000.58%374,000
Nov 20, 20252,390.002,424.002,369.002,405.002,405.002.51%344,900
Nov 19, 20252,305.002,374.002,305.002,346.002,346.001.78%370,100
Nov 18, 20252,361.002,382.002,305.002,305.002,305.00-3.60%237,200
Nov 17, 20252,360.002,400.002,350.002,391.002,391.001.49%324,400
Nov 14, 20252,364.002,380.002,346.002,356.002,356.00-1.13%177,700
Nov 13, 20252,380.002,394.002,366.002,383.002,383.000.76%193,500
Nov 12, 20252,328.002,380.002,328.002,365.002,365.001.63%298,000
Nov 11, 20252,350.002,373.002,313.002,327.002,327.00-0.51%380,800
Nov 10, 20252,310.002,349.002,294.002,339.002,339.002.95%580,400
Nov 7, 20252,272.002,295.002,252.002,272.002,272.00-0.70%412,600
Nov 6, 20252,271.002,304.002,260.002,288.002,288.000.88%509,000
Nov 5, 20252,216.002,284.002,189.002,268.002,268.00-0.83%986,100
Nov 4, 20252,305.002,324.002,206.002,287.002,287.00-0.87%1,933,500
Oct 31, 20252,386.002,478.002,307.002,307.002,307.00-17.81%1,930,600
Oct 30, 20252,758.002,824.002,750.002,807.002,807.001.01%718,300
Oct 29, 20252,839.002,849.002,774.002,779.002,779.00-1.87%329,900
Oct 28, 20252,882.002,928.002,832.002,832.002,832.00-2.65%372,000
Oct 27, 20252,899.002,913.002,838.002,909.002,909.004.27%478,800
Oct 24, 20252,764.002,799.002,740.002,790.002,790.001.31%308,600
Oct 23, 20252,730.002,759.002,701.002,754.002,754.000.99%262,000
Oct 22, 20252,636.002,737.002,615.002,727.002,727.003.14%309,700
Oct 21, 20252,624.002,648.002,610.002,644.002,644.000.95%190,300
Oct 20, 20252,619.002,638.002,592.002,619.002,619.001.91%235,400
Oct 17, 20252,538.002,577.002,519.002,570.002,570.001.14%257,700
Oct 16, 20252,519.002,542.002,500.002,541.002,541.001.60%209,000
Oct 15, 20252,445.002,507.002,438.002,501.002,501.003.26%186,200
Oct 14, 20252,475.002,498.002,422.002,422.002,422.00-4.46%261,000
Oct 10, 20252,598.002,599.002,525.002,535.002,535.00-2.91%241,500
Oct 9, 20252,554.002,611.002,549.002,611.002,611.002.11%203,100
Oct 8, 20252,598.002,604.002,555.002,557.002,557.00-1.35%202,200