Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AOI Electronics Co., Ltd. logo
6832.T
AOI Electronics Co., Ltd.
06:30:00
2987 ¥
0.0000 (%0.00)
Previous Close: 3050
Day Low₺2943
Day High₺3120
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6832.T: AOI Electronics Co., Ltd. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,793.0154
CLOSE 1,794.7846

Low

LOW 1,512

High

HIGH 3,050
DATEOPENHIGHLOWCLOSE
01/03/20051,6211,6211,6211,621
01/04/20051,6301,6501,6301,640
01/05/20051,6391,6391,6271,639
01/06/20051,6451,6451,6171,620
01/07/20051,6201,6451,6201,630
01/10/20051,6301,6301,6301,630
01/11/20051,6501,6801,6301,650
01/12/20051,6701,6881,6601,670
01/13/20051,6801,6901,6501,655
01/14/20051,6451,6731,6451,670
01/17/20051,6701,6751,6601,661
01/18/20051,6651,6651,6521,654
01/19/20051,6501,6601,6501,652
01/20/20051,6491,6601,6201,640
01/21/20051,6551,6571,6301,631
01/24/20051,6351,6501,6351,650
01/25/20051,6581,6581,6501,650
01/26/20051,6541,6551,6501,653
01/27/20051,6601,6601,6501,660
01/28/20051,6621,6701,6601,660
01/31/20051,6601,6701,6311,669
02/01/20051,6651,6651,5801,590
02/02/20051,6101,6151,5901,615
02/03/20051,6201,6451,6001,615
02/04/20051,6101,6151,6001,613
02/07/20051,6191,6301,6001,603
02/08/20051,6051,6101,6011,601
02/09/20051,6061,6241,5901,605
02/10/20051,6111,6131,6101,613
02/11/20051,6131,6131,6131,613
02/14/20051,6181,6401,6181,640
02/15/20051,6461,6501,6301,640
02/16/20051,6401,6401,6401,640
02/17/20051,6311,6351,6151,635
02/18/20051,6351,6371,6131,613
02/21/20051,6071,6351,6051,610
02/22/20051,6301,6351,6101,615
02/23/20051,6151,6201,6111,611
02/24/20051,6201,6201,6051,620
02/25/20051,6201,6201,6101,610
02/28/20051,6201,6701,6201,655
03/01/20051,6601,7001,6551,662
03/02/20051,6851,7451,6661,740
03/03/20051,7501,7501,7251,750
03/04/20051,7501,7501,7191,750
03/07/20051,7101,7501,7101,750
03/08/20051,7301,7301,7001,730
03/09/20051,7301,7301,7001,702
03/10/20051,7281,7291,7021,726
03/11/20051,7301,7301,7051,725
03/14/20051,7251,7601,7211,740
03/15/20051,7601,7601,7401,740
03/16/20051,7501,7731,7401,773
03/17/20051,7711,7711,7501,762
03/18/20051,7301,7601,7301,759
03/21/20051,7591,7591,7591,759
03/22/20051,7601,7701,7501,759
03/23/20051,7501,7651,7331,759
03/24/20051,7591,7591,7251,750
03/25/20051,7491,7491,7011,738
03/28/20051,7301,7381,7301,738
03/29/20051,7381,7401,7201,735
03/30/20051,7001,7201,6701,690
03/31/20051,6921,7001,6901,690
04/01/20051,6981,7001,6861,691
04/04/20051,6931,6951,6501,690
04/05/20051,6891,7021,6801,702
04/06/20051,6991,7051,6901,700
04/07/20051,7111,7201,7081,720
04/08/20051,7231,7301,7141,720
04/11/20051,7201,7201,6901,690
04/12/20051,6811,6901,6601,675
04/13/20051,6711,6751,6611,663
04/14/20051,6611,6611,6451,650
04/15/20051,6201,6441,6201,640
04/18/20051,6401,6601,6161,625
04/19/20051,6501,6701,6501,665
04/20/20051,6851,6851,6601,660
04/21/20051,6781,6781,6601,660
04/22/20051,7011,7501,6901,740
04/25/20051,7491,7501,7401,748
04/26/20051,7181,7301,7001,700
04/27/20051,7231,7231,6951,700
04/28/20051,7011,7101,7001,710
04/29/20051,7101,7101,7101,710
05/02/20051,7051,7101,7001,700
05/03/20051,7001,7001,7001,700
05/04/20051,7001,7001,7001,700
05/05/20051,7001,7001,7001,700
05/06/20051,7001,7201,7001,709
05/09/20051,7301,7501,7301,750
05/10/20051,7601,7751,7501,775
05/11/20051,7801,7801,7501,760
05/12/20051,7551,7601,7401,760
05/13/20051,7201,7201,7081,720
05/16/20051,6951,7001,6851,685
05/17/20051,6841,6841,6561,656
05/18/20051,6551,6601,6501,650
05/19/20051,6501,6601,6011,619
05/20/20051,6601,7001,6451,670
05/23/20051,6751,6751,6701,670
05/24/20051,6701,6701,6481,648
05/25/20051,6501,6501,6401,640
05/26/20051,6351,6411,6351,640
05/27/20051,6411,6791,6351,660
05/30/20051,6601,6601,6401,655
05/31/20051,6561,6601,6451,645
06/01/20051,6751,6751,6231,649
06/02/20051,6451,6451,6311,631
06/03/20051,6261,6351,6101,610
06/06/20051,6221,6301,6151,620
06/07/20051,6251,6301,6201,620
06/08/20051,6351,6351,6201,620
06/09/20051,6351,6351,6221,629
06/10/20051,6301,6401,6231,623
06/13/20051,6301,6301,6261,630
06/14/20051,6301,6401,6271,627
06/15/20051,6301,6401,6211,623
06/16/20051,6231,6401,6231,623
06/17/20051,6251,6301,6211,630
06/20/20051,6401,6481,6251,626
06/21/20051,6261,6341,6221,630
06/22/20051,6301,6311,6241,628
06/23/20051,6301,6451,6261,637
06/24/20051,6331,6401,6301,631
06/27/20051,6221,6351,6221,625
06/28/20051,6341,6401,6301,639
06/29/20051,6401,6441,6351,639
06/30/20051,6421,6491,6391,649
07/01/20051,6491,6651,6421,651
07/04/20051,6591,6851,6581,671
07/05/20051,6831,6851,6651,679
07/06/20051,6841,6841,6711,683
07/07/20051,6701,6751,6611,672
07/08/20051,6721,6721,6451,650
07/11/20051,6531,6651,6341,640
07/12/20051,6411,6451,6301,630
07/13/20051,6301,6351,6251,635
07/14/20051,6351,6391,6301,630
07/15/20051,6341,6381,6311,635
07/18/20051,6351,6351,6351,635
07/19/20051,6361,6401,6351,635
07/20/20051,6451,6581,6311,653
07/21/20051,6551,6601,6531,653
07/22/20051,6461,6461,6401,640
07/25/20051,6521,6521,6421,649
07/26/20051,6491,6511,6401,640
07/27/20051,6451,6501,6381,649
07/28/20051,6371,6511,6371,651
07/29/20051,6461,6491,6401,640
08/01/20051,6411,6451,6411,645
08/02/20051,6451,6451,6321,633
08/03/20051,6371,6371,6101,627
08/04/20051,6201,6211,5981,610
08/05/20051,5701,5701,5401,550
08/08/20051,5201,5301,5121,530
08/09/20051,5301,5901,5301,590
08/10/20051,5961,6101,5901,610
08/11/20051,6191,6261,6151,622
08/12/20051,6101,6191,5901,602
08/15/20051,6001,6051,5971,602
08/16/20051,6101,6151,6021,602
08/17/20051,6001,6281,5951,605
08/18/20051,6021,6121,6001,603
08/19/20051,6111,6161,6101,610
08/22/20051,6181,6201,6121,620
08/23/20051,6201,6201,5811,617
08/24/20051,6231,6251,6171,624
08/25/20051,6231,6231,6121,620
08/26/20051,6181,6181,6031,603
08/29/20051,6141,6201,6081,620
08/30/20051,6201,6241,6111,612
08/31/20051,6101,6221,6051,620
09/01/20051,6221,6231,6201,622
09/02/20051,6191,6221,6121,622
09/05/20051,6201,6241,6181,620
09/06/20051,6201,6831,6201,650
09/07/20051,6501,6591,6311,659
09/08/20051,6501,6501,6451,650
09/09/20051,6491,6591,6451,659
09/12/20051,6581,6651,6501,660
09/13/20051,6651,6651,6561,657
09/14/20051,6561,6571,6501,655
09/15/20051,6551,6691,6551,669
09/16/20051,6681,6751,6651,670
09/19/20051,6701,6701,6701,670
09/20/20051,7481,7511,6881,722
09/21/20051,7461,7701,7401,761
09/22/20051,7401,7891,7401,789
09/23/20051,7891,7891,7891,789
09/26/20051,8001,8501,8001,826
09/27/20051,8351,8701,8301,860
09/28/20051,8801,9491,8421,949
09/29/20051,9601,9711,9501,967
09/30/20051,9581,9801,9451,972
10/03/20051,9601,9601,9301,950
10/04/20051,9011,9501,9001,940
10/05/20051,9101,9591,9101,950
10/06/20051,9201,9541,9131,954
10/07/20051,9361,9501,9311,947
10/10/20051,9471,9471,9471,947
10/11/20051,9351,9501,9351,950
10/12/20051,9512,0001,9502,000
10/13/20051,9992,0401,9802,020
10/14/20052,0302,1002,0002,100
10/17/20052,0052,0601,9001,900
10/18/20051,9031,9251,9001,910
10/19/20051,9261,9261,9101,925
10/20/20051,9451,9541,9251,954
10/21/20051,9611,9611,9551,960
10/24/20051,9751,9801,9701,980
10/25/20051,9501,9791,9501,950
10/26/20051,9501,9701,9211,970
10/27/20051,9791,9791,9401,970
10/28/20051,9651,9701,9451,966
10/31/20051,9511,9801,9501,954
11/01/20051,9601,9791,9601,979
11/02/20051,9791,9801,9701,977
11/03/20051,9771,9771,9771,977
11/04/20051,9952,0001,9771,996
11/07/20052,0052,0451,9951,996
11/08/20052,0302,0301,9942,010
11/09/20052,0102,0302,0052,020
11/10/20052,0202,0402,0152,030
11/11/20052,0202,0702,0102,050
11/14/20052,0652,1202,0602,060
11/15/20051,9772,0401,9201,965
11/16/20051,9652,0201,9651,967
11/17/20051,9612,0101,9452,000
11/18/20052,0102,0501,9802,045
11/21/20052,1002,1452,0502,090
11/22/20052,1202,1202,1002,110
11/23/20052,1102,1102,1102,110
11/24/20052,1202,1202,0252,090
11/25/20052,0802,1002,0602,090
11/28/20052,1202,1302,0502,125
11/29/20052,0952,1302,0952,130
11/30/20052,1902,1902,1502,180
12/01/20052,1852,1902,1602,160
12/02/20052,2152,2902,1852,240
12/05/20052,2502,3502,2502,350
12/06/20052,4002,4502,3002,450
12/07/20052,4302,5002,3902,440
12/08/20052,3902,4002,2802,325
12/09/20052,3852,3852,3002,380
12/12/20052,3402,3852,3052,305
12/13/20052,6002,7052,5302,635
12/14/20052,6702,6952,6352,665
12/15/20052,6502,6502,6002,600
12/16/20052,6052,6302,4602,500
12/19/20052,5502,5902,5052,560
12/20/20052,5952,5952,5602,580
12/21/20052,5902,6002,5302,580
12/22/20052,6002,6052,5552,560
12/23/20052,5602,5602,5602,560
12/26/20052,5602,6002,5252,530
12/27/20052,5352,5852,5052,525
12/28/20052,5202,7502,5002,710
12/29/20052,7153,0502,6502,900
12/30/20052,8952,9002,8502,900