Skip to main content
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,445.00
-176.00 (-6.71%)
At close: Mar 9, 2026

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,474.002,500.002,400.002,445.002,445.00-6.71%89,100
Mar 6, 20262,643.002,700.002,556.002,621.002,621.00-0.91%113,800
Mar 5, 20262,600.002,660.002,580.002,645.002,645.006.14%39,400
Mar 4, 20262,630.002,690.002,437.002,492.002,492.00-8.72%71,600
Mar 3, 20262,794.002,846.002,730.002,730.002,730.00-2.08%58,100
Mar 2, 20262,850.002,861.002,778.002,788.002,788.00-5.07%42,900
Feb 27, 20262,899.002,937.002,865.002,937.002,937.002.16%34,600
Feb 26, 20262,987.002,987.002,852.002,875.002,875.00-3.30%52,400
Feb 25, 20262,953.003,120.002,928.002,973.002,973.000.71%69,400
Feb 24, 20262,910.002,972.002,833.002,952.002,952.001.62%67,000
Feb 20, 20263,070.003,070.002,904.002,905.002,905.00-6.29%48,800
Feb 19, 20262,955.003,205.002,951.003,100.003,100.004.55%92,800
Feb 18, 20263,015.003,105.002,960.002,965.002,965.00-1.17%90,800
Feb 17, 20262,980.003,240.002,961.003,000.003,000.001.52%176,300
Feb 16, 20262,858.003,015.002,832.002,955.002,955.0015.52%216,000
Feb 13, 20262,472.002,576.002,452.002,558.002,558.003.44%42,100
Feb 12, 20262,567.002,594.002,462.002,473.002,473.00-1.75%46,800
Feb 10, 20262,448.002,550.002,448.002,517.002,517.004.44%42,200
Feb 9, 20262,450.002,455.002,404.002,410.002,410.000.42%34,300
Feb 6, 20262,410.002,425.002,369.002,400.002,400.00-1.03%40,000
Feb 5, 20262,474.002,474.002,404.002,425.002,425.00-2.30%46,600
Feb 4, 20262,694.002,718.002,388.002,482.002,482.00-7.87%135,700
Feb 3, 20262,600.002,694.002,588.002,694.002,694.005.11%26,200
Feb 2, 20262,620.002,645.002,558.002,563.002,563.00-2.18%22,900
Jan 30, 20262,652.002,696.002,600.002,620.002,620.00-1.13%33,000
Jan 29, 20262,717.002,717.002,644.002,650.002,650.00-1.49%20,500
Jan 28, 20262,648.002,699.002,622.002,690.002,690.001.47%17,800
Jan 27, 20262,694.002,694.002,635.002,651.002,651.00-1.60%17,000
Jan 26, 20262,785.002,785.002,661.002,694.002,694.00-3.89%28,400
Jan 23, 20262,674.002,820.002,632.002,803.002,803.006.82%52,600
Jan 22, 20262,612.002,676.002,576.002,624.002,624.002.42%32,600
Jan 21, 20262,523.002,596.002,520.002,562.002,562.000.04%14,200
Jan 20, 20262,608.002,608.002,550.002,561.002,561.00-1.84%11,200
Jan 19, 20262,628.002,645.002,580.002,609.002,609.001.20%26,400
Jan 16, 20262,631.002,631.002,557.002,578.002,578.00-1.26%14,400
Jan 15, 20262,533.002,611.002,484.002,611.002,611.003.00%39,600
Jan 14, 20262,441.002,535.002,441.002,535.002,535.003.17%28,700
Jan 13, 20262,479.002,479.002,430.002,457.002,457.001.15%9,800
Jan 9, 20262,484.002,484.002,415.002,429.002,429.00-0.78%9,200
Jan 8, 20262,457.002,500.002,442.002,448.002,448.001.70%21,900
Jan 7, 20262,405.002,459.002,404.002,407.002,407.000.25%18,700
Jan 6, 20262,413.002,461.002,400.002,401.002,401.000.46%17,700
Jan 5, 20262,410.002,415.002,376.002,390.002,390.00-0.79%18,900
Dec 30, 20252,418.002,426.002,390.002,409.002,409.00-0.50%4,500
Dec 29, 20252,465.002,465.002,421.002,421.002,421.00-0.37%11,200
Dec 26, 20252,380.002,450.002,350.002,430.002,430.002.32%33,700
Dec 25, 20252,353.002,454.002,353.002,375.002,375.001.02%21,300
Dec 24, 20252,417.002,436.002,346.002,351.002,351.00-3.69%18,900
Dec 23, 20252,393.002,460.002,383.002,441.002,441.002.91%30,600
Dec 22, 20252,340.002,394.002,291.002,372.002,372.002.15%21,900
Dec 19, 20252,300.002,356.002,271.002,322.002,322.000.96%15,700
Dec 18, 20252,268.002,319.002,254.002,300.002,300.001.05%25,000
Dec 17, 20252,338.002,373.002,271.002,276.002,276.00-2.61%18,700
Dec 16, 20252,254.002,398.002,242.002,337.002,337.002.59%57,700
Dec 15, 20252,290.002,298.002,262.002,278.002,278.00-0.96%12,900
Dec 12, 20252,296.002,318.002,281.002,300.002,300.00-0.26%10,300
Dec 11, 20252,349.002,369.002,306.002,306.002,306.00-1.50%24,900
Dec 10, 20252,359.002,395.002,341.002,341.002,341.00-0.72%12,900
Dec 9, 20252,374.002,414.002,353.002,358.002,358.00-1.71%7,800
Dec 8, 20252,390.002,421.002,334.002,399.002,399.000.88%31,400
Dec 5, 20252,369.002,399.002,358.002,378.002,378.000.38%12,000
Dec 4, 20252,341.002,399.002,341.002,369.002,369.001.20%22,200
Dec 3, 20252,285.002,360.002,285.002,341.002,341.003.13%38,500
Dec 2, 20252,299.002,333.002,270.002,270.002,270.00-0.79%19,900
Dec 1, 20252,273.002,310.002,273.002,288.002,288.000.70%20,800
Nov 28, 20252,230.002,295.002,230.002,272.002,272.001.66%16,600
Nov 27, 20252,197.002,246.002,192.002,235.002,235.001.82%29,200
Nov 26, 20252,151.002,195.002,136.002,195.002,195.002.28%22,600
Nov 25, 20252,118.002,148.002,117.002,146.002,146.001.32%15,700
Nov 21, 20252,154.002,170.002,103.002,118.002,118.00-2.71%25,800
Nov 20, 20252,115.002,178.002,111.002,177.002,177.004.71%29,800
Nov 19, 20252,083.002,095.002,050.002,079.002,079.00-1.70%27,400
Nov 18, 20252,132.002,132.002,090.002,115.002,115.00-1.40%24,300
Nov 17, 20252,118.002,155.002,118.002,145.002,145.001.27%13,000
Nov 14, 20252,151.002,151.002,117.002,118.002,118.00-2.22%23,300
Nov 13, 20252,140.002,170.002,132.002,166.002,166.001.21%18,700
Nov 12, 20252,181.002,185.002,130.002,140.002,140.00-2.06%30,800
Nov 11, 20252,231.002,248.002,169.002,185.002,185.00-2.02%17,300
Nov 10, 20252,170.002,244.002,170.002,230.002,230.003.82%17,600
Nov 7, 20252,185.002,185.002,142.002,148.002,148.00-1.74%29,000
Nov 6, 20252,216.002,219.002,173.002,186.002,186.00-0.59%12,900
Nov 5, 20252,244.002,244.002,146.002,199.002,199.00-2.53%42,000
Nov 4, 20252,364.002,384.002,243.002,256.002,256.00-2.51%62,200
Oct 31, 20252,525.002,649.002,314.002,314.002,314.00-8.10%113,800
Oct 30, 20252,366.002,522.002,366.002,518.002,518.006.47%75,000
Oct 29, 20252,380.002,380.002,328.002,365.002,365.001.33%19,900
Oct 28, 20252,382.002,382.002,322.002,334.002,334.00-0.77%17,200
Oct 27, 20252,317.002,352.002,306.002,352.002,352.002.26%18,600
Oct 24, 20252,270.002,319.002,255.002,300.002,300.002.00%25,000
Oct 23, 20252,269.002,269.002,210.002,255.002,255.00-0.66%22,600
Oct 22, 20252,219.002,270.002,216.002,270.002,270.002.39%12,300
Oct 21, 20252,264.002,264.002,209.002,217.002,217.00-0.27%13,400
Oct 20, 20252,216.002,261.002,216.002,223.002,223.001.28%18,900
Oct 17, 20252,231.002,238.002,182.002,195.002,195.00-1.97%14,500
Oct 16, 20252,220.002,250.002,216.002,239.002,239.002.28%12,700
Oct 15, 20252,150.002,199.002,150.002,189.002,189.001.96%9,200
Oct 14, 20252,200.002,217.002,133.002,147.002,147.00-4.28%28,100
Oct 10, 20252,271.002,282.002,202.002,243.002,243.00-1.19%28,100
Oct 9, 20252,327.002,327.002,267.002,270.002,270.00-1.52%11,200
Oct 8, 20252,296.002,329.002,260.002,305.002,305.000.22%14,600