Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aiphone Co., Ltd. (6718) Historical Prices

JP:6718 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,678.002,678.002,639.002,639.002,639.00-1.35%30,7001.20
Oct 30, 20262,663.002,715.002,661.002,675.002,675.00+0.91%37,1001.45
Oct 29, 20262,653.002,672.002,634.002,651.002,651.00-0.23%89,4003.57
Oct 28, 20262,678.002,684.002,657.002,657.002,657.00-0.90%38,5001.56
Oct 27, 20262,708.002,712.002,666.002,681.002,681.00-1.00%39,3001.61
Oct 26, 20262,711.002,727.002,706.002,708.002,708.00-0.33%21,4000.87
Oct 23, 20262,728.002,739.002,702.002,717.002,717.00-0.37%30,8001.26
Oct 22, 20262,739.002,747.002,726.002,727.002,727.00+0.00%19,2000.78
Oct 21, 20262,720.002,732.002,706.002,727.002,727.00+0.63%13,9000.56
Oct 20, 20262,740.002,744.002,700.002,710.002,710.00-1.13%21,3000.86
Oct 19, 20262,776.002,780.002,733.002,741.002,741.00-0.90%18,2000.73
Oct 16, 20262,750.002,770.002,742.002,766.002,766.00+0.58%34,4001.40
Oct 15, 20262,760.002,760.002,698.002,750.002,750.00-0.43%34,5001.43
Oct 14, 20262,732.002,762.002,730.002,762.002,762.00+0.55%14,1000.58
Oct 13, 20262,707.002,747.002,706.002,747.002,747.00+1.52%19,3000.79
Oct 12, 20262,706.002,720.002,687.002,706.002,706.00+0.00%00.00
Oct 09, 20262,701.002,720.002,687.002,706.002,706.00+0.56%31,9001.30
Oct 08, 20262,692.002,697.002,663.002,691.002,691.00-0.15%38,2001.56
Oct 07, 20262,697.002,714.002,694.002,695.002,695.00-0.26%40,4001.62
Oct 06, 20262,698.002,740.002,696.002,702.002,702.00-0.04%16,6000.67
Oct 05, 20262,714.002,714.002,696.002,703.002,703.00-0.41%38,5001.55
Oct 02, 20262,760.002,767.002,714.002,714.002,714.00-2.13%35,6001.45
Oct 01, 20262,765.002,780.002,748.002,773.002,773.00+0.29%32,7001.34
Sep 30, 20262,747.002,779.002,747.002,765.002,765.00+0.73%26,4001.08
Sep 29, 20262,761.002,761.002,736.002,745.002,745.00-0.51%35,1001.43
Sep 28, 20262,850.002,856.002,805.002,809.002,759.00-1.44%50,2002.09
Sep 25, 20262,848.002,855.002,841.002,850.002,799.27+0.39%27,0001.12
Sep 24, 20262,853.002,864.002,839.002,839.002,788.47-0.46%24,6001.02
Sep 23, 20262,852.002,881.002,852.002,852.002,801.23+0.00%00.00
Sep 22, 20262,852.002,881.002,852.002,852.002,801.23+0.00%00.00
Sep 21, 20262,852.002,881.002,852.002,852.002,801.23+0.00%00.00
Sep 18, 20262,881.002,881.002,852.002,852.002,801.23-0.80%20,8000.82
Sep 17, 20262,860.002,875.002,854.002,875.002,823.83+0.88%17,0000.67
Sep 16, 20262,840.002,852.002,840.002,850.002,799.27+0.64%22,1000.87
Sep 15, 20262,825.002,839.002,822.002,832.002,781.59+0.25%11,8000.46
Sep 14, 20262,812.002,832.002,812.002,825.002,774.72+1.07%18,1000.70
Sep 11, 20262,780.002,807.002,747.002,795.002,745.25-0.53%41,2001.59
Sep 10, 20262,825.002,829.002,808.002,810.002,759.98-0.99%18,4000.71
Sep 09, 20262,857.002,857.002,836.002,838.002,787.48-0.39%18,4000.70
Sep 08, 20262,862.002,869.002,849.002,849.002,798.29-0.73%21,9000.83
Sep 07, 20262,853.002,886.002,853.002,870.002,818.91+0.60%25,6000.97
Sep 04, 20262,854.002,866.002,846.002,853.002,802.22+0.00%20,8000.78
Sep 03, 20262,852.002,870.002,845.002,853.002,802.22+0.04%24,4000.92
Sep 02, 20262,860.002,865.002,846.002,852.002,801.23-1.01%27,8001.05
Sep 01, 20262,885.002,888.002,864.002,881.002,829.72+0.49%17,6000.67
Aug 31, 20262,871.002,886.002,867.002,867.002,815.97-0.35%18,4000.69
Aug 28, 20262,903.002,907.002,877.002,877.002,825.79-0.38%22,8000.85
Aug 27, 20262,891.002,905.002,876.002,888.002,836.59+0.24%13,7000.50
Aug 26, 20262,879.002,890.002,874.002,881.002,829.72+0.45%18,2000.66
Aug 25, 20262,869.002,880.002,856.002,868.002,816.95+0.17%19,0000.69