Skip to main content
AOI Electronics Co., Ltd. (TYO:6832)
Japan flag Japan · Delayed Price · Currency is JPY
2,841.00
-81.00 (-2.77%)
Apr 28, 2026, 3:30 PM JST

AOI Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,930.002,950.002,822.002,841.002,841.00-2.77%34,800
Apr 27, 20262,998.002,998.002,837.002,922.002,922.000.14%72,800
Apr 24, 20262,750.002,930.002,750.002,918.002,918.006.30%69,700
Apr 23, 20262,843.002,870.002,705.002,745.002,745.00-2.31%64,800
Apr 22, 20262,758.002,843.002,722.002,810.002,810.001.59%71,900
Apr 21, 20262,677.002,779.002,664.002,766.002,766.005.01%85,900
Apr 20, 20262,576.002,649.002,534.002,634.002,634.004.28%41,600
Apr 17, 20262,530.002,537.002,485.002,526.002,526.000.60%12,500
Apr 16, 20262,510.002,570.002,510.002,511.002,511.000.08%24,100
Apr 15, 20262,570.002,581.002,491.002,509.002,509.00-1.57%18,000
Apr 14, 20262,525.002,554.002,509.002,549.002,549.002.21%18,300
Apr 13, 20262,458.002,494.002,435.002,494.002,494.000.73%14,800
Apr 10, 20262,457.002,503.002,457.002,476.002,476.000.77%25,100
Apr 9, 20262,510.002,513.002,446.002,457.002,457.00-1.96%18,400
Apr 8, 20262,433.002,521.002,427.002,506.002,506.005.07%50,300
Apr 7, 20262,390.002,422.002,358.002,385.002,385.00-0.42%18,000
Apr 6, 20262,359.002,411.002,359.002,395.002,395.001.35%8,500
Apr 3, 20262,350.002,386.002,333.002,363.002,363.001.07%18,100
Apr 2, 20262,373.002,402.002,305.002,338.002,338.00-0.85%19,800
Apr 1, 20262,300.002,373.002,300.002,358.002,358.005.08%26,500
Mar 31, 20262,275.002,284.002,210.002,244.002,244.00-1.36%45,700
Mar 30, 20262,304.002,328.002,251.002,275.002,275.00-6.15%36,100
Mar 27, 20262,394.002,432.002,346.002,424.002,395.001.21%16,800
Mar 26, 20262,426.002,475.002,393.002,395.002,366.35-2.04%21,600
Mar 25, 20262,373.002,471.002,373.002,445.002,415.752.17%17,700
Mar 24, 20262,399.002,422.002,348.002,393.002,364.372.92%35,500
Mar 23, 20262,330.002,420.002,270.002,325.002,297.18-5.56%58,300
Mar 19, 20262,579.002,579.002,460.002,462.002,432.55-5.81%54,400
Mar 18, 20262,553.002,634.002,523.002,614.002,582.734.43%25,400
Mar 17, 20262,602.002,625.002,502.002,503.002,473.05-3.21%37,600
Mar 16, 20262,568.002,670.002,550.002,586.002,555.062.29%37,300
Mar 13, 20262,532.002,548.002,497.002,528.002,497.76-2.09%21,000
Mar 12, 20262,627.002,641.002,556.002,582.002,551.11-1.75%29,700
Mar 11, 20262,639.002,683.002,619.002,628.002,596.561.08%32,400
Mar 10, 20262,515.002,647.002,512.002,600.002,568.896.34%42,400
Mar 9, 20262,474.002,500.002,400.002,445.002,415.75-6.71%89,100
Mar 6, 20262,643.002,700.002,556.002,621.002,589.64-0.91%113,800
Mar 5, 20262,600.002,660.002,580.002,645.002,613.366.14%39,400
Mar 4, 20262,630.002,690.002,437.002,492.002,462.19-8.72%71,600
Mar 3, 20262,794.002,846.002,730.002,730.002,697.34-2.08%58,100
Mar 2, 20262,850.002,861.002,778.002,788.002,754.65-5.07%42,900
Feb 27, 20262,899.002,937.002,865.002,937.002,901.862.16%34,600
Feb 26, 20262,987.002,987.002,852.002,875.002,840.60-3.30%52,400
Feb 25, 20262,953.003,120.002,928.002,973.002,937.430.71%69,400
Feb 24, 20262,910.002,972.002,833.002,952.002,916.681.62%67,000
Feb 20, 20263,070.003,070.002,904.002,905.002,870.25-6.29%48,800
Feb 19, 20262,955.003,205.002,951.003,100.003,062.914.55%92,800
Feb 18, 20263,015.003,105.002,960.002,965.002,929.53-1.17%90,800
Feb 17, 20262,980.003,240.002,961.003,000.002,964.111.52%176,300
Feb 16, 20262,858.003,015.002,832.002,955.002,919.6515.52%216,000
Feb 13, 20262,472.002,576.002,452.002,558.002,527.403.44%42,100
Feb 12, 20262,567.002,594.002,462.002,473.002,443.41-1.75%46,800
Feb 10, 20262,448.002,550.002,448.002,517.002,486.894.44%42,200
Feb 9, 20262,450.002,455.002,404.002,410.002,381.170.42%34,300
Feb 6, 20262,410.002,425.002,369.002,400.002,371.29-1.03%40,000
Feb 5, 20262,474.002,474.002,404.002,425.002,395.99-2.30%46,600
Feb 4, 20262,694.002,718.002,388.002,482.002,452.31-7.87%135,700
Feb 3, 20262,600.002,694.002,588.002,694.002,661.775.11%26,200
Feb 2, 20262,620.002,645.002,558.002,563.002,532.34-2.18%22,900
Jan 30, 20262,652.002,696.002,600.002,620.002,588.66-1.13%33,000
Jan 29, 20262,717.002,717.002,644.002,650.002,618.30-1.49%20,500
Jan 28, 20262,648.002,699.002,622.002,690.002,657.821.47%17,800
Jan 27, 20262,694.002,694.002,635.002,651.002,619.28-1.60%17,000
Jan 26, 20262,785.002,785.002,661.002,694.002,661.77-3.89%28,400
Jan 23, 20262,674.002,820.002,632.002,803.002,769.476.82%52,600
Jan 22, 20262,612.002,676.002,576.002,624.002,592.612.42%32,600
Jan 21, 20262,523.002,596.002,520.002,562.002,531.350.04%14,200
Jan 20, 20262,608.002,608.002,550.002,561.002,530.36-1.84%11,200
Jan 19, 20262,628.002,645.002,580.002,609.002,577.791.20%26,400
Jan 16, 20262,631.002,631.002,557.002,578.002,547.16-1.26%14,400
Jan 15, 20262,533.002,611.002,484.002,611.002,579.763.00%39,600
Jan 14, 20262,441.002,535.002,441.002,535.002,504.673.17%28,700
Jan 13, 20262,479.002,479.002,430.002,457.002,427.611.15%9,800
Jan 9, 20262,484.002,484.002,415.002,429.002,399.94-0.78%9,200
Jan 8, 20262,457.002,500.002,442.002,448.002,418.711.70%21,900
Jan 7, 20262,405.002,459.002,404.002,407.002,378.200.25%18,700
Jan 6, 20262,413.002,461.002,400.002,401.002,372.280.46%17,700
Jan 5, 20262,410.002,415.002,376.002,390.002,361.41-0.79%18,900
Dec 30, 20252,418.002,426.002,390.002,409.002,380.18-0.50%4,500
Dec 29, 20252,465.002,465.002,421.002,421.002,392.04-0.37%11,200
Dec 26, 20252,380.002,450.002,350.002,430.002,400.932.32%33,700
Dec 25, 20252,353.002,454.002,353.002,375.002,346.591.02%21,300
Dec 24, 20252,417.002,436.002,346.002,351.002,322.87-3.69%18,900
Dec 23, 20252,393.002,460.002,383.002,441.002,411.802.91%30,600
Dec 22, 20252,340.002,394.002,291.002,372.002,343.622.15%21,900
Dec 19, 20252,300.002,356.002,271.002,322.002,294.220.96%15,700
Dec 18, 20252,268.002,319.002,254.002,300.002,272.481.05%25,000
Dec 17, 20252,338.002,373.002,271.002,276.002,248.77-2.61%18,700
Dec 16, 20252,254.002,398.002,242.002,337.002,309.042.59%57,700
Dec 15, 20252,290.002,298.002,262.002,278.002,250.75-0.96%12,900
Dec 12, 20252,296.002,318.002,281.002,300.002,272.48-0.26%10,300
Dec 11, 20252,349.002,369.002,306.002,306.002,278.41-1.50%24,900
Dec 10, 20252,359.002,395.002,341.002,341.002,312.99-0.72%12,900
Dec 9, 20252,374.002,414.002,353.002,358.002,329.79-1.71%7,800
Dec 8, 20252,390.002,421.002,334.002,399.002,370.300.88%31,400
Dec 5, 20252,369.002,399.002,358.002,378.002,349.550.38%12,000
Dec 4, 20252,341.002,399.002,341.002,369.002,340.661.20%22,200
Dec 3, 20252,285.002,360.002,285.002,341.002,312.993.13%38,500
Dec 2, 20252,299.002,333.002,270.002,270.002,242.84-0.79%19,900
Dec 1, 20252,273.002,310.002,273.002,288.002,260.630.70%20,800