Skip to main content
Japan Aviation Electronics Industry, Limited (TYO:6807)
Japan flag Japan · Delayed Price · Currency is JPY
2,458.00
+28.00 (1.15%)
Apr 28, 2026, 3:30 PM JST

TYO:6807 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,433.002,515.002,426.002,458.002,458.001.15%478,900
Apr 27, 20262,384.002,464.002,287.002,430.002,430.00-2.17%1,277,000
Apr 24, 20262,474.002,489.002,429.002,484.002,484.002.10%394,800
Apr 23, 20262,450.002,475.002,417.002,433.002,433.00-1.50%207,200
Apr 22, 20262,475.002,499.002,464.002,470.002,470.00-0.12%219,600
Apr 21, 20262,470.002,509.002,469.002,473.002,473.000.57%171,200
Apr 20, 20262,458.002,472.002,445.002,459.002,459.000.24%150,800
Apr 17, 20262,471.002,473.002,453.002,453.002,453.00-0.33%83,600
Apr 16, 20262,439.002,470.002,433.002,461.002,461.000.90%106,300
Apr 15, 20262,457.002,466.002,419.002,439.002,439.000.54%132,100
Apr 14, 20262,418.002,440.002,416.002,426.002,426.000.87%100,500
Apr 13, 20262,425.002,441.002,392.002,405.002,405.00-1.23%107,200
Apr 10, 20262,424.002,461.002,423.002,435.002,435.000.50%133,800
Apr 9, 20262,436.002,446.002,415.002,423.002,423.00-0.94%131,500
Apr 8, 20262,468.002,468.002,414.002,446.002,446.002.69%181,600
Apr 7, 20262,373.002,387.002,358.002,382.002,382.001.45%141,000
Apr 6, 20262,348.002,368.002,347.002,348.002,348.000.47%101,000
Apr 3, 20262,345.002,351.002,320.002,337.002,337.001.13%107,100
Apr 2, 20262,330.002,375.002,295.002,311.002,311.00-2.12%205,500
Apr 1, 20262,338.002,361.002,303.002,361.002,361.005.17%124,300
Mar 31, 20262,229.002,282.002,215.002,245.002,245.00-0.40%134,200
Mar 30, 20262,235.002,254.002,216.002,254.002,254.00-4.21%167,900
Mar 27, 20262,318.002,363.002,311.002,353.002,323.000.56%167,500
Mar 26, 20262,353.002,354.002,312.002,340.002,310.17-0.34%98,300
Mar 25, 20262,350.002,365.002,338.002,348.002,318.062.22%132,900
Mar 24, 20262,309.002,317.002,277.002,297.002,267.712.64%128,900
Mar 23, 20262,254.002,272.002,215.002,238.002,209.47-2.78%157,300
Mar 19, 20262,320.002,348.002,302.002,302.002,272.65-3.64%159,100
Mar 18, 20262,332.002,389.002,326.002,389.002,358.543.78%141,600
Mar 17, 20262,310.002,322.002,296.002,302.002,272.650.96%111,400
Mar 16, 20262,285.002,328.002,267.002,280.002,250.93-0.91%164,100
Mar 13, 20262,285.002,307.002,280.002,301.002,271.66-1.29%210,400
Mar 12, 20262,351.002,368.002,314.002,331.002,301.28-2.67%159,500
Mar 11, 20262,424.002,434.002,395.002,395.002,364.46-0.33%106,900
Mar 10, 20262,396.002,436.002,380.002,403.002,372.362.43%169,900
Mar 9, 20262,343.002,360.002,285.002,346.002,316.09-5.78%298,400
Mar 6, 20262,450.002,490.002,435.002,490.002,458.250.24%145,800
Mar 5, 20262,498.002,515.002,455.002,484.002,452.333.59%145,600
Mar 4, 20262,448.002,482.002,366.002,398.002,367.43-4.58%189,400
Mar 3, 20262,638.002,650.002,509.002,513.002,480.96-5.84%215,700
Mar 2, 20262,638.002,670.002,609.002,669.002,634.97-1.26%173,600
Feb 27, 20262,655.002,703.002,655.002,703.002,668.540.75%162,100
Feb 26, 20262,687.002,692.002,663.002,683.002,648.790.90%178,200
Feb 25, 20262,660.002,691.002,642.002,659.002,625.100.57%125,800
Feb 24, 20262,633.002,659.002,610.002,644.002,610.290.95%131,200
Feb 20, 20262,630.002,652.002,616.002,619.002,585.61-1.24%152,500
Feb 19, 20262,642.002,669.002,638.002,652.002,618.190.08%111,900
Feb 18, 20262,640.002,674.002,623.002,650.002,616.210.88%121,300
Feb 17, 20262,627.002,644.002,598.002,627.002,593.510.31%203,200
Feb 16, 20262,635.002,660.002,606.002,619.002,585.61-0.61%159,500
Feb 13, 20262,679.002,692.002,628.002,635.002,601.40-1.24%169,400
Feb 12, 20262,657.002,696.002,657.002,668.002,633.980.41%213,700
Feb 10, 20262,617.002,688.002,616.002,657.002,623.122.55%250,900
Feb 9, 20262,627.002,627.002,582.002,591.002,557.971.49%242,100
Feb 6, 20262,537.002,575.002,525.002,553.002,520.450.55%155,700
Feb 5, 20262,552.002,567.002,533.002,539.002,506.630.24%180,000
Feb 4, 20262,499.002,538.002,490.002,533.002,500.711.32%243,000
Feb 3, 20262,449.002,500.002,434.002,500.002,468.134.17%198,600
Feb 2, 20262,450.002,479.002,393.002,400.002,369.40-264,200
Jan 30, 20262,391.002,425.002,379.002,400.002,369.400.59%336,800
Jan 29, 20262,400.002,430.002,348.002,386.002,355.58-3.63%671,100
Jan 28, 20262,511.002,540.002,476.002,476.002,444.43-2.21%321,500
Jan 27, 20262,539.002,551.002,517.002,532.002,499.720.16%218,000
Jan 26, 20262,567.002,596.002,517.002,528.002,495.77-3.22%251,100
Jan 23, 20262,633.002,642.002,606.002,612.002,578.700.04%116,700
Jan 22, 20262,619.002,642.002,611.002,611.002,577.711.48%247,100
Jan 21, 20262,550.002,592.002,539.002,573.002,540.20-0.58%154,400
Jan 20, 20262,635.002,635.002,588.002,588.002,555.00-1.86%149,200
Jan 19, 20262,601.002,649.002,582.002,637.002,603.380.84%160,500
Jan 16, 20262,600.002,620.002,582.002,615.002,581.660.58%186,200
Jan 15, 20262,570.002,603.002,568.002,600.002,566.85-0.04%129,300
Jan 14, 20262,560.002,607.002,560.002,601.002,567.842.08%145,200
Jan 13, 20262,588.002,588.002,539.002,548.002,515.511.19%189,500
Jan 9, 20262,512.002,545.002,512.002,518.002,485.900.40%176,200
Jan 8, 20262,540.002,550.002,505.002,508.002,476.02-1.92%164,600
Jan 7, 20262,541.002,564.002,535.002,557.002,524.400.27%145,800
Jan 6, 20262,560.002,577.002,544.002,550.002,517.49-176,100
Jan 5, 20262,542.002,582.002,541.002,550.002,517.491.35%227,900
Dec 30, 20252,513.002,535.002,508.002,516.002,483.92-0.40%127,000
Dec 29, 20252,502.002,536.002,500.002,526.002,493.790.28%205,500
Dec 26, 20252,535.002,542.002,513.002,519.002,486.880.04%255,200
Dec 25, 20252,543.002,548.002,518.002,518.002,485.900.16%145,900
Dec 24, 20252,510.002,534.002,503.002,514.002,481.950.24%206,500
Dec 23, 20252,514.002,541.002,503.002,508.002,476.02-0.91%169,900
Dec 22, 20252,538.002,544.002,502.002,531.002,498.731.44%269,700
Dec 19, 20252,484.002,509.002,477.002,495.002,463.190.97%316,300
Dec 18, 20252,490.002,546.002,466.002,471.002,439.50-2.72%241,500
Dec 17, 20252,538.002,554.002,517.002,540.002,507.620.47%177,600
Dec 16, 20252,540.002,559.002,521.002,528.002,495.77-1.60%155,500
Dec 15, 20252,572.002,598.002,557.002,569.002,536.25-1.04%140,800
Dec 12, 20252,598.002,616.002,581.002,596.002,562.900.85%285,700
Dec 11, 20252,565.002,598.002,533.002,574.002,541.181.30%321,900
Dec 10, 20252,550.002,573.002,528.002,541.002,508.600.16%170,800
Dec 9, 20252,520.002,542.002,518.002,537.002,504.650.08%128,000
Dec 8, 20252,514.002,536.002,514.002,535.002,502.681.28%219,600
Dec 5, 20252,522.002,537.002,501.002,503.002,471.09-1.77%231,800
Dec 4, 20252,480.002,548.002,475.002,548.002,515.512.49%205,800
Dec 3, 20252,465.002,503.002,461.002,486.002,454.301.76%312,600
Dec 2, 20252,451.002,485.002,416.002,443.002,411.85-0.65%240,900
Dec 1, 20252,498.002,521.002,451.002,459.002,427.65-0.53%249,600