6832.T
AOI Electronics Co., Ltd.
06:30:00
2987 ¥
0.0000 (%0.00)
Previous Close: 3050
Day Low₺2943
Day High₺3120
6832.T: AOI Electronics Co., Ltd. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,584.7287
CLOSE 1,574.5543
Low
LOW 810
High
HIGH 3,450
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2001 | 3,300 | 3,400 | 3,250 | 3,400 |
| 01/05/2001 | 3,300 | 3,400 | 3,300 | 3,400 |
| 01/08/2001 | 3,400 | 3,400 | 3,400 | 3,400 |
| 01/09/2001 | 3,400 | 3,400 | 3,200 | 3,200 |
| 01/10/2001 | 3,200 | 3,200 | 3,200 | 3,200 |
| 01/11/2001 | 3,200 | 3,200 | 3,000 | 3,000 |
| 01/12/2001 | 2,900 | 2,900 | 2,800 | 2,800 |
| 01/15/2001 | 2,810 | 2,950 | 2,810 | 2,950 |
| 01/16/2001 | 2,950 | 2,950 | 2,950 | 2,950 |
| 01/17/2001 | 2,955 | 2,990 | 2,930 | 2,930 |
| 01/18/2001 | 3,000 | 3,000 | 2,930 | 2,930 |
| 01/19/2001 | 3,000 | 3,150 | 3,000 | 3,150 |
| 01/22/2001 | 3,150 | 3,150 | 3,150 | 3,150 |
| 01/23/2001 | 3,050 | 3,050 | 3,010 | 3,010 |
| 01/24/2001 | 3,020 | 3,020 | 2,920 | 2,920 |
| 01/25/2001 | 2,900 | 2,910 | 2,710 | 2,710 |
| 01/26/2001 | 2,950 | 2,950 | 2,610 | 2,660 |
| 01/29/2001 | 2,675 | 2,700 | 2,630 | 2,630 |
| 01/30/2001 | 2,620 | 2,650 | 2,610 | 2,610 |
| 01/31/2001 | 2,620 | 3,010 | 2,620 | 3,010 |
| 02/01/2001 | 3,000 | 3,450 | 3,000 | 3,160 |
| 02/02/2001 | 3,100 | 3,100 | 3,000 | 3,000 |
| 02/05/2001 | 3,150 | 3,150 | 3,150 | 3,150 |
| 02/06/2001 | 2,990 | 3,000 | 2,990 | 3,000 |
| 02/07/2001 | 3,000 | 3,000 | 2,880 | 2,880 |
| 02/08/2001 | 2,920 | 2,920 | 2,800 | 2,800 |
| 02/09/2001 | 2,720 | 2,720 | 2,600 | 2,610 |
| 02/12/2001 | 2,610 | 2,610 | 2,610 | 2,610 |
| 02/13/2001 | 2,690 | 2,690 | 2,690 | 2,690 |
| 02/14/2001 | 2,625 | 2,670 | 2,625 | 2,670 |
| 02/15/2001 | 2,670 | 2,670 | 2,620 | 2,620 |
| 02/16/2001 | 2,620 | 2,620 | 2,620 | 2,620 |
| 02/19/2001 | 2,600 | 2,600 | 2,600 | 2,600 |
| 02/20/2001 | 2,600 | 2,600 | 2,600 | 2,600 |
| 02/21/2001 | 2,600 | 2,600 | 2,515 | 2,555 |
| 02/22/2001 | 2,555 | 2,555 | 2,500 | 2,500 |
| 02/23/2001 | 2,820 | 2,820 | 2,820 | 2,820 |
| 02/26/2001 | 2,600 | 2,600 | 2,585 | 2,590 |
| 02/27/2001 | 2,600 | 2,610 | 2,520 | 2,520 |
| 02/28/2001 | 2,600 | 2,600 | 2,510 | 2,510 |
| 03/01/2001 | 2,470 | 2,500 | 2,470 | 2,500 |
| 03/02/2001 | 2,580 | 2,580 | 2,510 | 2,540 |
| 03/05/2001 | 2,470 | 2,535 | 2,455 | 2,455 |
| 03/06/2001 | 2,450 | 2,500 | 2,450 | 2,500 |
| 03/07/2001 | 2,395 | 2,480 | 2,390 | 2,400 |
| 03/08/2001 | 2,400 | 2,400 | 2,390 | 2,390 |
| 03/09/2001 | 2,390 | 2,390 | 2,350 | 2,350 |
| 03/12/2001 | 2,300 | 2,300 | 2,140 | 2,220 |
| 03/13/2001 | 2,080 | 2,090 | 2,080 | 2,090 |
| 03/14/2001 | 2,090 | 2,090 | 2,090 | 2,090 |
| 03/15/2001 | 2,000 | 2,000 | 2,000 | 2,000 |
| 03/16/2001 | 1,900 | 1,930 | 1,890 | 1,900 |
| 03/19/2001 | 1,850 | 1,850 | 1,610 | 1,630 |
| 03/20/2001 | 1,630 | 1,630 | 1,630 | 1,630 |
| 03/21/2001 | 1,690 | 1,700 | 1,550 | 1,596 |
| 03/22/2001 | 1,656 | 1,699 | 1,551 | 1,553 |
| 03/23/2001 | 1,570 | 1,710 | 1,570 | 1,650 |
| 03/26/2001 | 1,731 | 1,870 | 1,710 | 1,810 |
| 03/27/2001 | 1,860 | 1,870 | 1,750 | 1,750 |
| 03/28/2001 | 1,750 | 1,750 | 1,682 | 1,700 |
| 03/29/2001 | 1,640 | 1,650 | 1,610 | 1,650 |
| 03/30/2001 | 1,650 | 1,650 | 1,590 | 1,590 |
| 04/02/2001 | 1,650 | 1,650 | 1,610 | 1,635 |
| 04/03/2001 | 1,615 | 1,629 | 1,610 | 1,620 |
| 04/04/2001 | 1,600 | 1,600 | 1,565 | 1,565 |
| 04/05/2001 | 1,550 | 1,590 | 1,550 | 1,575 |
| 04/06/2001 | 1,630 | 1,680 | 1,630 | 1,640 |
| 04/09/2001 | 1,690 | 1,710 | 1,610 | 1,620 |
| 04/10/2001 | 1,636 | 1,636 | 1,590 | 1,590 |
| 04/11/2001 | 1,630 | 1,639 | 1,580 | 1,580 |
| 04/12/2001 | 1,600 | 1,650 | 1,590 | 1,590 |
| 04/13/2001 | 1,600 | 1,640 | 1,596 | 1,599 |
| 04/16/2001 | 1,649 | 1,649 | 1,638 | 1,638 |
| 04/17/2001 | 1,650 | 1,650 | 1,600 | 1,600 |
| 04/18/2001 | 1,630 | 1,630 | 1,603 | 1,611 |
| 04/19/2001 | 1,661 | 1,700 | 1,660 | 1,680 |
| 04/20/2001 | 1,710 | 1,720 | 1,700 | 1,720 |
| 04/23/2001 | 1,720 | 1,720 | 1,681 | 1,681 |
| 04/24/2001 | 1,660 | 1,661 | 1,660 | 1,660 |
| 04/25/2001 | 1,650 | 1,657 | 1,650 | 1,655 |
| 04/26/2001 | 1,650 | 1,657 | 1,650 | 1,655 |
| 04/27/2001 | 1,620 | 1,630 | 1,620 | 1,620 |
| 04/30/2001 | 1,620 | 1,620 | 1,620 | 1,620 |
| 05/01/2001 | 1,603 | 1,630 | 1,603 | 1,630 |
| 05/02/2001 | 1,650 | 1,700 | 1,650 | 1,690 |
| 05/03/2001 | 1,690 | 1,690 | 1,690 | 1,690 |
| 05/04/2001 | 1,690 | 1,690 | 1,690 | 1,690 |
| 05/07/2001 | 1,731 | 1,830 | 1,720 | 1,830 |
| 05/08/2001 | 1,829 | 1,829 | 1,780 | 1,790 |
| 05/09/2001 | 1,793 | 1,800 | 1,790 | 1,800 |
| 05/10/2001 | 1,800 | 1,840 | 1,800 | 1,840 |
| 05/11/2001 | 1,850 | 1,860 | 1,840 | 1,850 |
| 05/14/2001 | 1,850 | 1,850 | 1,850 | 1,850 |
| 05/15/2001 | 1,851 | 1,851 | 1,850 | 1,850 |
| 05/16/2001 | 1,810 | 1,810 | 1,770 | 1,770 |
| 05/17/2001 | 1,770 | 1,770 | 1,770 | 1,770 |
| 05/18/2001 | 1,750 | 1,750 | 1,705 | 1,705 |
| 05/21/2001 | 1,795 | 1,795 | 1,720 | 1,720 |
| 05/22/2001 | 1,740 | 1,800 | 1,740 | 1,800 |
| 05/23/2001 | 1,785 | 1,800 | 1,785 | 1,785 |
| 05/24/2001 | 1,750 | 1,750 | 1,730 | 1,730 |
| 05/25/2001 | 1,740 | 1,740 | 1,730 | 1,730 |
| 05/28/2001 | 1,729 | 1,730 | 1,729 | 1,730 |
| 05/29/2001 | 1,730 | 1,730 | 1,690 | 1,690 |
| 05/30/2001 | 1,680 | 1,680 | 1,650 | 1,660 |
| 05/31/2001 | 1,655 | 1,665 | 1,650 | 1,660 |
| 06/01/2001 | 1,630 | 1,650 | 1,630 | 1,633 |
| 06/04/2001 | 1,670 | 1,670 | 1,670 | 1,670 |
| 06/05/2001 | 1,670 | 1,670 | 1,651 | 1,651 |
| 06/06/2001 | 1,651 | 1,653 | 1,651 | 1,651 |
| 06/07/2001 | 1,655 | 1,666 | 1,655 | 1,666 |
| 06/08/2001 | 1,749 | 1,749 | 1,749 | 1,749 |
| 06/11/2001 | 1,720 | 1,720 | 1,700 | 1,700 |
| 06/12/2001 | 1,680 | 1,680 | 1,660 | 1,660 |
| 06/13/2001 | 1,651 | 1,651 | 1,651 | 1,651 |
| 06/14/2001 | 1,653 | 1,654 | 1,653 | 1,654 |
| 06/15/2001 | 1,652 | 1,652 | 1,620 | 1,620 |
| 06/18/2001 | 1,594 | 1,680 | 1,594 | 1,680 |
| 06/19/2001 | 1,680 | 1,680 | 1,650 | 1,650 |
| 06/20/2001 | 1,650 | 1,650 | 1,590 | 1,590 |
| 06/21/2001 | 1,590 | 1,590 | 1,590 | 1,590 |
| 06/22/2001 | 1,610 | 1,610 | 1,610 | 1,610 |
| 06/25/2001 | 1,678 | 1,678 | 1,678 | 1,678 |
| 06/26/2001 | 1,640 | 1,640 | 1,600 | 1,600 |
| 06/27/2001 | 1,600 | 1,600 | 1,570 | 1,570 |
| 06/28/2001 | 1,572 | 1,572 | 1,571 | 1,571 |
| 06/29/2001 | 1,570 | 1,572 | 1,570 | 1,571 |
| 07/02/2001 | 1,560 | 1,571 | 1,560 | 1,571 |
| 07/03/2001 | 1,550 | 1,550 | 1,550 | 1,550 |
| 07/04/2001 | 1,550 | 1,550 | 1,530 | 1,530 |
| 07/05/2001 | 1,532 | 1,532 | 1,500 | 1,500 |
| 07/06/2001 | 1,480 | 1,480 | 1,420 | 1,420 |
| 07/09/2001 | 1,400 | 1,400 | 1,370 | 1,370 |
| 07/10/2001 | 1,321 | 1,370 | 1,321 | 1,370 |
| 07/11/2001 | 1,330 | 1,330 | 1,330 | 1,330 |
| 07/12/2001 | 1,330 | 1,330 | 1,330 | 1,330 |
| 07/13/2001 | 1,340 | 1,340 | 1,331 | 1,331 |
| 07/16/2001 | 1,302 | 1,302 | 1,300 | 1,300 |
| 07/17/2001 | 1,301 | 1,301 | 1,300 | 1,301 |
| 07/18/2001 | 1,300 | 1,300 | 1,300 | 1,300 |
| 07/19/2001 | 1,300 | 1,300 | 1,300 | 1,300 |
| 07/20/2001 | 1,300 | 1,300 | 1,300 | 1,300 |
| 07/23/2001 | 1,300 | 1,300 | 1,285 | 1,285 |
| 07/24/2001 | 1,250 | 1,250 | 1,200 | 1,225 |
| 07/25/2001 | 1,230 | 1,230 | 1,230 | 1,230 |
| 07/26/2001 | 1,250 | 1,250 | 1,230 | 1,230 |
| 07/27/2001 | 1,230 | 1,230 | 1,230 | 1,230 |
| 07/30/2001 | 1,225 | 1,225 | 1,170 | 1,180 |
| 07/31/2001 | 1,180 | 1,180 | 1,180 | 1,180 |
| 08/01/2001 | 1,182 | 1,200 | 1,182 | 1,200 |
| 08/02/2001 | 1,200 | 1,250 | 1,200 | 1,230 |
| 08/03/2001 | 1,290 | 1,290 | 1,230 | 1,235 |
| 08/06/2001 | 1,235 | 1,235 | 1,230 | 1,230 |
| 08/07/2001 | 1,250 | 1,250 | 1,230 | 1,230 |
| 08/08/2001 | 1,230 | 1,230 | 1,215 | 1,215 |
| 08/09/2001 | 1,215 | 1,215 | 1,215 | 1,215 |
| 08/10/2001 | 1,215 | 1,217 | 1,215 | 1,215 |
| 08/13/2001 | 1,200 | 1,200 | 1,200 | 1,200 |
| 08/14/2001 | 1,200 | 1,210 | 1,190 | 1,190 |
| 08/15/2001 | 1,180 | 1,180 | 1,180 | 1,180 |
| 08/16/2001 | 1,190 | 1,190 | 1,180 | 1,180 |
| 08/17/2001 | 1,190 | 1,200 | 1,170 | 1,200 |
| 08/20/2001 | 1,200 | 1,220 | 1,200 | 1,220 |
| 08/21/2001 | 1,220 | 1,220 | 1,210 | 1,210 |
| 08/22/2001 | 1,210 | 1,220 | 1,185 | 1,185 |
| 08/23/2001 | 1,265 | 1,265 | 1,220 | 1,220 |
| 08/24/2001 | 1,220 | 1,220 | 1,200 | 1,200 |
| 08/27/2001 | 1,200 | 1,250 | 1,180 | 1,180 |
| 08/28/2001 | 1,180 | 1,200 | 1,180 | 1,200 |
| 08/29/2001 | 1,200 | 1,200 | 1,150 | 1,150 |
| 08/30/2001 | 1,150 | 1,150 | 1,150 | 1,150 |
| 08/31/2001 | 1,140 | 1,140 | 1,091 | 1,091 |
| 09/03/2001 | 1,110 | 1,110 | 1,090 | 1,090 |
| 09/04/2001 | 1,050 | 1,050 | 1,000 | 1,010 |
| 09/05/2001 | 1,000 | 1,010 | 980 | 980 |
| 09/06/2001 | 981 | 990 | 981 | 983 |
| 09/07/2001 | 980 | 980 | 970 | 970 |
| 09/10/2001 | 970 | 970 | 960 | 960 |
| 09/11/2001 | 970 | 980 | 970 | 980 |
| 09/12/2001 | 930 | 935 | 930 | 930 |
| 09/13/2001 | 930 | 930 | 930 | 930 |
| 09/14/2001 | 930 | 940 | 930 | 940 |
| 09/17/2001 | 930 | 930 | 930 | 930 |
| 09/18/2001 | 930 | 930 | 930 | 930 |
| 09/19/2001 | 930 | 940 | 870 | 870 |
| 09/20/2001 | 870 | 870 | 858 | 860 |
| 09/21/2001 | 858 | 860 | 850 | 860 |
| 09/24/2001 | 860 | 860 | 860 | 860 |
| 09/25/2001 | 860 | 860 | 850 | 850 |
| 09/26/2001 | 850 | 850 | 850 | 850 |
| 09/27/2001 | 810 | 810 | 810 | 810 |
| 09/28/2001 | 810 | 810 | 810 | 810 |
| 10/01/2001 | 871 | 871 | 870 | 870 |
| 10/02/2001 | 860 | 870 | 860 | 870 |
| 10/03/2001 | 872 | 872 | 872 | 872 |
| 10/04/2001 | 862 | 862 | 850 | 850 |
| 10/05/2001 | 870 | 870 | 870 | 870 |
| 10/08/2001 | 870 | 870 | 870 | 870 |
| 10/09/2001 | 900 | 900 | 880 | 880 |
| 10/10/2001 | 890 | 900 | 890 | 890 |
| 10/11/2001 | 896 | 898 | 895 | 898 |
| 10/12/2001 | 920 | 930 | 920 | 930 |
| 10/15/2001 | 970 | 970 | 970 | 970 |
| 10/16/2001 | 965 | 965 | 965 | 965 |
| 10/17/2001 | 1,025 | 1,025 | 995 | 995 |
| 10/18/2001 | 995 | 995 | 995 | 995 |
| 10/19/2001 | 990 | 990 | 990 | 990 |
| 10/22/2001 | 995 | 1,080 | 985 | 1,000 |
| 10/23/2001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 10/24/2001 | 1,015 | 1,050 | 1,015 | 1,050 |
| 10/25/2001 | 1,029 | 1,050 | 1,029 | 1,050 |
| 10/26/2001 | 1,070 | 1,070 | 1,050 | 1,050 |
| 10/29/2001 | 1,060 | 1,060 | 1,060 | 1,060 |
| 10/30/2001 | 1,020 | 1,045 | 1,020 | 1,040 |
| 10/31/2001 | 1,039 | 1,039 | 1,010 | 1,010 |
| 11/01/2001 | 1,010 | 1,010 | 1,010 | 1,010 |
| 11/02/2001 | 1,010 | 1,010 | 1,000 | 1,000 |
| 11/05/2001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 11/06/2001 | 1,000 | 1,000 | 990 | 990 |
| 11/07/2001 | 990 | 990 | 990 | 990 |
| 11/08/2001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 11/09/2001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 11/12/2001 | 1,000 | 1,000 | 990 | 990 |
| 11/13/2001 | 990 | 990 | 990 | 990 |
| 11/14/2001 | 980 | 980 | 980 | 980 |
| 11/15/2001 | 980 | 980 | 980 | 980 |
| 11/16/2001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 11/19/2001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 11/20/2001 | 1,000 | 1,009 | 1,000 | 1,009 |
| 11/21/2001 | 970 | 1,020 | 970 | 1,020 |
| 11/22/2001 | 1,000 | 1,000 | 980 | 980 |
| 11/23/2001 | 980 | 980 | 980 | 980 |
| 11/26/2001 | 1,020 | 1,020 | 970 | 970 |
| 11/27/2001 | 990 | 990 | 970 | 970 |
| 11/28/2001 | 970 | 970 | 970 | 970 |
| 11/29/2001 | 970 | 970 | 970 | 970 |
| 11/30/2001 | 970 | 970 | 970 | 970 |
| 12/03/2001 | 970 | 970 | 970 | 970 |
| 12/04/2001 | 975 | 980 | 970 | 970 |
| 12/05/2001 | 970 | 970 | 970 | 970 |
| 12/06/2001 | 970 | 970 | 970 | 970 |
| 12/07/2001 | 970 | 970 | 970 | 970 |
| 12/10/2001 | 970 | 970 | 970 | 970 |
| 12/11/2001 | 970 | 970 | 970 | 970 |
| 12/12/2001 | 970 | 970 | 970 | 970 |
| 12/13/2001 | 970 | 970 | 960 | 970 |
| 12/14/2001 | 950 | 951 | 950 | 951 |
| 12/17/2001 | 950 | 950 | 950 | 950 |
| 12/18/2001 | 950 | 950 | 950 | 950 |
| 12/19/2001 | 950 | 950 | 950 | 950 |
| 12/20/2001 | 950 | 950 | 950 | 950 |
| 12/21/2001 | 950 | 950 | 950 | 950 |
| 12/24/2001 | 950 | 950 | 950 | 950 |
| 12/25/2001 | 950 | 950 | 950 | 950 |
| 12/26/2001 | 950 | 950 | 950 | 950 |
| 12/27/2001 | 880 | 880 | 860 | 860 |
| 12/28/2001 | 860 | 860 | 859 | 860 |
| 12/31/2001 | 860 | 860 | 860 | 860 |