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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,036.1429
CLOSE 2,034.7306

Low

LOW 1,270

High

HIGH 2,780
DATEOPENHIGHLOWCLOSE
01/04/20072,7502,7502,7502,750
01/05/20072,7452,7802,6852,720
01/09/20072,6852,7352,6702,735
01/10/20072,7352,7502,7352,735
01/11/20072,6952,7202,6652,665
01/12/20072,6852,7202,6852,720
01/15/20072,7102,7202,6952,695
01/16/20072,6752,7152,6702,670
01/17/20072,6752,6952,6752,695
01/18/20072,6952,7802,6952,780
01/19/20072,7802,7802,7202,720
01/22/20072,6952,7452,6952,695
01/23/20072,7002,7302,6852,690
01/24/20072,6902,7102,6752,675
01/25/20072,6802,7052,6502,700
01/26/20072,6602,7102,6502,650
01/29/20072,6502,6552,6052,615
01/30/20072,6102,6202,6002,620
01/31/20072,6302,6552,6202,655
02/01/20072,6602,6602,6002,600
02/02/20072,5952,6702,5702,650
02/05/20072,6002,6502,5602,580
02/06/20072,5752,5902,5602,560
02/07/20072,5502,5652,5452,565
02/08/20072,5452,5502,5452,550
02/09/20072,5502,5502,5402,545
02/13/20072,5452,5452,5152,545
02/14/20072,5452,5502,5202,550
02/15/20072,5652,5652,5352,555
02/16/20072,5552,5552,5402,550
02/19/20072,5152,5402,5152,540
02/20/20072,5402,5402,5052,510
02/21/20072,5102,5202,5102,510
02/22/20072,5102,5152,5052,515
02/23/20072,5202,5402,5102,510
02/26/20072,5002,5302,4752,475
02/27/20072,4802,5202,4752,510
02/28/20072,4802,5002,4252,490
03/01/20072,4702,4702,4452,465
03/02/20072,4652,4652,4502,450
03/05/20072,4352,4402,4002,400
03/06/20072,3702,4502,3702,425
03/07/20072,4502,4502,4352,435
03/08/20072,4502,4502,4502,450
03/09/20072,4502,5002,4452,495
03/12/20072,5252,5252,4502,455
03/13/20072,4802,4802,4402,440
03/14/20072,4302,4402,4202,440
03/15/20072,4702,4702,4302,450
03/16/20072,4602,4952,3802,380
03/19/20072,3002,4252,2952,425
03/20/20072,4702,4852,4502,485
03/22/20072,4952,4952,4552,460
03/23/20072,4502,4502,4102,420
03/26/20072,4002,4252,4002,425
03/27/20072,4202,4302,4002,430
03/28/20072,4302,4452,4302,445
03/29/20072,4502,4502,4002,450
03/30/20072,4102,4502,4102,450
04/02/20072,4502,4502,4502,450
04/03/20072,4502,4502,4202,420
04/04/20072,4502,4502,4502,450
04/05/20072,4502,4502,4202,450
04/06/20072,3702,4152,3702,415
04/09/20072,4202,4752,4102,475
04/10/20072,4752,5002,4352,500
04/11/20072,4652,4852,4602,485
04/12/20072,4802,5002,4802,495
04/13/20072,5002,5002,5002,500
04/16/20072,4552,4702,4502,450
04/17/20072,4502,4502,3302,360
04/18/20072,3702,4052,3602,405
04/19/20072,4052,4202,3952,410
04/20/20072,4102,4102,4102,410
04/23/20072,4102,4102,3602,410
04/24/20072,4102,4102,3502,390
04/25/20072,3902,4002,3302,380
04/26/20072,3802,3802,3302,380
04/27/20072,3802,4102,3502,400
05/01/20072,3952,3952,3952,395
05/02/20072,3952,3952,3952,395
05/07/20072,4002,4002,4002,400
05/08/20072,4402,4402,4052,405
05/09/20072,4052,4102,3752,375
05/10/20072,3752,3752,3352,340
05/11/20072,3752,3752,2752,275
05/14/20072,3302,3352,3202,335
05/15/20072,3002,3002,2802,280
05/16/20072,2952,2952,2602,265
05/17/20072,2002,2002,0602,140
05/18/20072,1002,1002,0052,055
05/21/20072,0602,1152,0552,115
05/22/20072,1152,1152,0952,095
05/23/20072,1352,1352,0802,080
05/24/20072,0602,0802,0552,055
05/25/20072,0202,0401,9802,040
05/28/20072,0552,1502,0552,150
05/29/20072,1102,1802,0552,145
05/30/20072,1102,1102,1102,110
05/31/20072,1502,1602,0802,080
06/01/20072,0652,0752,0402,045
06/04/20072,0852,0852,0802,080
06/05/20072,0802,0802,0402,045
06/06/20072,0402,0452,0352,035
06/07/20072,0302,0302,0052,015
06/08/20072,0152,0151,9901,993
06/11/20072,0302,0302,0002,005
06/12/20072,0152,0202,0052,010
06/13/20072,0252,0251,9962,010
06/14/20072,0152,0152,0002,015
06/15/20072,0202,0302,0152,020
06/18/20072,0202,0202,0102,015
06/19/20072,0152,0152,0002,005
06/20/20072,0002,0001,9921,995
06/21/20071,9941,9951,9811,987
06/22/20071,9872,0101,9802,000
06/25/20071,9992,0051,9871,992
06/26/20071,9921,9921,9601,992
06/27/20072,0152,0301,9902,005
06/28/20072,0052,0052,0002,000
06/29/20072,0002,0051,9722,000
07/02/20072,0252,0251,9941,995
07/03/20072,0002,0051,9932,005
07/04/20072,0002,0001,9861,989
07/05/20071,9881,9891,9811,989
07/06/20071,9891,9891,9821,985
07/09/20071,9902,0101,9902,000
07/10/20072,0102,0502,0002,015
07/11/20072,0152,0902,0102,090
07/12/20072,1202,1502,0902,150
07/13/20072,1502,1552,1202,155
07/17/20072,1502,1852,1502,185
07/18/20072,1802,1852,1702,185
07/19/20072,1652,1852,1502,185
07/20/20072,1802,1852,1552,175
07/23/20072,1752,1752,1502,150
07/24/20072,1652,1652,1602,160
07/25/20072,1502,1602,1452,160
07/26/20072,1602,1602,1602,160
07/27/20072,1002,1202,1002,120
07/30/20072,0602,1402,0602,140
07/31/20072,1452,1702,0652,120
08/01/20072,1552,1552,1502,155
08/02/20072,1202,1602,1202,160
08/03/20072,0952,0951,9202,000
08/06/20071,9611,9691,9301,969
08/07/20071,9692,0001,9692,000
08/08/20072,0002,0002,0002,000
08/09/20071,9301,9801,9301,950
08/10/20071,9521,9531,9101,911
08/13/20071,8511,9151,8511,915
08/14/20071,9141,9141,9141,914
08/15/20071,9101,9401,9101,910
08/16/20071,8541,8901,8541,890
08/17/20071,8901,8901,8801,885
08/20/20071,8551,8551,8301,830
08/21/20071,8261,8391,8001,801
08/22/20071,8001,8001,7701,770
08/23/20071,7901,8051,7701,770
08/24/20071,7801,7801,7501,750
08/27/20071,8101,8291,8001,820
08/28/20071,8001,8001,8001,800
08/29/20071,7501,7501,7301,735
08/30/20071,8001,8001,6801,680
08/31/20071,7001,7201,6901,720
09/03/20071,6901,7171,6871,709
09/04/20071,7101,7691,7041,769
09/05/20071,7401,7401,7101,740
09/06/20071,7401,7401,7401,740
09/07/20071,7101,7511,7091,730
09/10/20071,7301,7301,7301,730
09/11/20071,7001,7151,6901,695
09/12/20071,7001,7161,7001,715
09/13/20071,7151,7201,6951,720
09/14/20071,7191,7201,6401,699
09/18/20071,6901,6911,6881,690
09/19/20071,6901,6921,6621,688
09/20/20071,6901,7001,6901,690
09/21/20071,6981,6981,6921,693
09/25/20071,6901,6901,6891,690
09/26/20071,6911,6921,6901,691
09/27/20071,6911,7001,6911,699
09/28/20071,6901,6961,6891,695
10/01/20071,7001,7001,6951,700
10/02/20071,7051,7061,7001,700
10/03/20071,6931,7001,6901,691
10/04/20071,7001,7001,6501,690
10/05/20071,6901,6911,6851,689
10/09/20071,7001,7401,7001,740
10/10/20071,8001,8121,7601,760
10/11/20071,7551,7551,7461,746
10/12/20071,7371,7411,7101,718
10/15/20071,6961,7161,6881,688
10/16/20071,6781,6881,6751,675
10/17/20071,6491,6751,6491,660
10/18/20071,6491,7301,6491,656
10/19/20071,6471,6681,6461,668
10/22/20071,6501,6541,6501,650
10/23/20071,6471,6501,6471,648
10/24/20071,6471,6971,6451,645
10/25/20071,6451,6451,6351,635
10/26/20071,6341,6351,6301,630
10/29/20071,6131,6221,5801,580
10/30/20071,5501,5601,5421,545
10/31/20071,5401,5401,5001,500
11/01/20071,5031,5201,4661,485
11/02/20071,4561,4561,4401,455
11/05/20071,4411,4411,4251,427
11/06/20071,4301,4501,4221,430
11/07/20071,4301,4451,4291,431
11/08/20071,4301,4611,4301,461
11/09/20071,5011,5801,5001,579
11/12/20071,5791,5791,5351,570
11/13/20071,5701,5701,5211,545
11/14/20071,5451,5451,5001,539
11/15/20071,4791,5001,4521,452
11/16/20071,4311,4351,4081,410
11/19/20071,4061,4061,3501,350
11/20/20071,3301,3781,3301,378
11/21/20071,3381,3771,3381,377
11/22/20071,3551,3771,3551,377
11/26/20071,3771,3791,3691,379
11/27/20071,3791,3791,3651,368
11/28/20071,3781,3781,3571,357
11/29/20071,3591,3601,3501,355
11/30/20071,3361,3391,2991,326
12/03/20071,3101,3121,2711,290
12/04/20071,3001,3181,2721,272
12/05/20071,2801,3211,2701,320
12/06/20071,3151,3601,3151,340
12/07/20071,3461,3641,3421,362
12/10/20071,3621,3641,3501,359
12/11/20071,3581,3731,3581,373
12/12/20071,3591,3591,3451,352
12/13/20071,3721,3721,3551,368
12/14/20071,3681,4001,3681,380
12/17/20071,3791,4001,3701,370
12/18/20071,3701,3801,3701,372
12/19/20071,3851,4081,3711,371
12/20/20071,3111,3681,3051,368
12/21/20071,3281,3361,3231,336
12/25/20071,3261,3691,3001,309
12/26/20071,3101,3101,2801,310
12/27/20071,3051,3051,2781,290
12/28/20071,2731,2921,2721,272