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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,268
CLOSE 1,266.4449

Low

LOW 733

High

HIGH 1,815
DATEOPENHIGHLOWCLOSE
01/04/20101,5121,5121,5001,510
01/05/20101,5301,5311,5101,530
01/06/20101,5701,5701,5301,530
01/07/20101,5301,5301,5301,530
01/08/20101,5301,5401,5301,530
01/12/20101,5301,5301,5251,530
01/13/20101,5301,5301,5201,530
01/14/20101,5311,6001,5311,570
01/15/20101,6051,6751,6001,600
01/18/20101,5611,5681,5611,565
01/19/20101,5671,5671,5671,567
01/20/20101,6471,6471,6101,611
01/21/20101,7201,7901,7021,790
01/22/20101,8001,8001,7501,800
01/25/20101,8001,8001,7801,780
01/26/20101,7801,7801,7501,750
01/27/20101,7501,7701,6601,720
01/28/20101,7511,7511,7001,700
01/29/20101,7301,7401,7011,701
02/01/20101,7011,7011,7011,701
02/02/20101,7011,7011,7011,701
02/03/20101,7001,7011,6991,699
02/04/20101,6991,6991,6981,698
02/05/20101,5381,5701,5311,570
02/08/20101,5701,5701,5701,570
02/09/20101,6101,6101,4901,540
02/10/20101,5001,5101,5001,506
02/12/20101,5101,5101,5101,510
02/15/20101,5101,5101,4701,510
02/16/20101,5001,5001,4201,420
02/17/20101,4801,4801,4151,440
02/18/20101,4141,4141,3831,383
02/19/20101,4201,4201,3521,352
02/22/20101,3351,3451,2501,302
02/23/20101,2421,2421,2111,239
02/24/20101,2991,3051,2991,303
02/25/20101,3561,3561,2681,269
02/26/20101,2391,2631,2391,240
03/01/20101,2171,2501,2151,240
03/02/20101,2401,3101,2401,300
03/03/20101,3251,3271,2381,238
03/04/20101,2171,2931,2171,286
03/05/20101,2801,2831,2501,250
03/08/20101,2501,2601,2311,240
03/09/20101,2351,2401,2321,238
03/10/20101,2381,2381,2331,235
03/11/20101,2341,2411,2301,233
03/12/20101,2491,2691,2451,269
03/15/20101,2661,2661,2551,264
03/16/20101,2551,2701,2551,260
03/17/20101,3201,3501,3001,350
03/18/20101,3981,4431,3771,420
03/19/20101,4101,4211,3901,420
03/23/20101,4001,4301,4001,405
03/24/20101,4301,4301,4001,400
03/25/20101,4301,4381,4291,438
03/26/20101,4081,4311,4011,411
03/29/20101,4011,5001,4001,400
03/30/20101,4011,4331,4011,433
03/31/20101,4131,4801,4131,424
04/01/20101,4591,4801,4291,479
04/02/20101,4991,6351,4801,635
04/05/20101,6291,6291,6001,600
04/06/20101,6001,6101,5101,526
04/07/20101,5311,6301,5311,630
04/08/20101,6281,6451,6251,641
04/09/20101,6431,6601,6401,650
04/12/20101,6501,6801,6501,680
04/13/20101,6801,7001,6801,690
04/14/20101,6901,7001,6701,699
04/15/20101,6991,6991,6701,670
04/16/20101,6511,7401,6511,680
04/19/20101,6811,6951,6551,655
04/20/20101,6781,7501,6781,730
04/21/20101,7301,8001,7021,800
04/22/20101,7801,8001,7101,800
04/23/20101,7211,8151,7211,799
04/26/20101,7601,8001,7391,739
04/27/20101,7401,7801,7001,773
04/28/20101,6931,7331,6931,700
04/30/20101,7691,7781,7131,778
05/06/20101,7501,7891,7491,770
05/07/20101,7501,7501,7301,750
05/10/20101,7431,7431,7391,743
05/11/20101,7031,7351,6901,735
05/12/20101,7301,8001,6601,700
05/13/20101,7121,7291,7001,710
05/14/20101,7201,7301,6611,670
05/17/20101,7101,7101,6401,660
05/18/20101,6601,6991,6511,652
05/19/20101,6501,6701,6031,652
05/20/20101,6521,6981,6311,652
05/21/20101,5601,6001,5501,550
05/24/20101,5501,5501,5501,550
05/25/20101,5161,5421,5001,500
05/26/20101,5001,5351,4681,534
05/27/20101,5491,5621,4831,490
05/28/20101,5601,6501,5601,650
05/31/20101,6801,6851,6611,680
06/01/20101,6721,7001,6721,700
06/02/20101,7281,7351,7271,735
06/03/20101,7341,7371,7301,735
06/04/20101,7351,7441,7351,743
06/07/20101,6621,6621,6221,622
06/08/20101,6221,6621,6221,662
06/09/20101,6221,6221,4701,540
06/10/20101,5461,6011,5461,600
06/11/20101,6011,6031,6001,600
06/14/20101,6001,6431,6001,643
06/15/20101,6431,6431,6351,635
06/16/20101,6501,6701,6501,650
06/17/20101,6541,6611,6501,660
06/18/20101,6601,6611,6591,661
06/21/20101,6611,6611,5611,561
06/22/20101,6541,6541,6511,651
06/23/20101,6511,6701,6511,670
06/24/20101,5901,6801,5901,680
06/25/20101,6801,6811,6801,680
06/28/20101,6401,6501,6111,650
06/29/20101,6101,6501,5801,645
06/30/20101,5651,6001,5651,600
07/01/20101,5501,5511,5251,525
07/02/20101,5251,5251,5001,505
07/05/20101,4701,4701,4601,460
07/06/20101,4601,4601,4301,450
07/07/20101,4481,4481,4221,440
07/08/20101,4101,4301,3281,335
07/09/20101,3601,3701,3471,358
07/12/20101,3591,3701,3501,360
07/13/20101,3601,3601,3501,350
07/14/20101,3381,3421,3381,342
07/15/20101,3401,3711,3401,370
07/16/20101,3791,3861,3671,367
07/20/20101,3671,3671,3671,367
07/21/20101,3151,3161,2831,288
07/22/20101,2891,2991,2001,200
07/23/20101,2201,2781,2011,269
07/26/20101,2501,2511,2161,216
07/27/20101,2201,2501,1701,244
07/28/20101,2441,2441,1991,200
07/29/20101,2001,2101,1981,200
07/30/20101,2001,2201,2001,220
08/02/20101,2201,2201,2001,215
08/03/20101,2221,2501,2221,250
08/04/20101,2401,2501,2151,249
08/05/20101,2591,2601,2291,238
08/06/20101,2251,2251,1401,140
08/09/20101,1001,1009801,009
08/10/20101,0121,016966983
08/11/2010966966917930
08/12/2010940966920966
08/13/2010973976927929
08/16/2010943943888908
08/17/2010900926900920
08/18/2010917925900910
08/19/2010918935915933
08/20/2010907925907925
08/23/2010911945911945
08/24/2010930930915925
08/25/2010915935915921
08/26/2010922934920921
08/27/2010928938920938
08/30/2010940954940943
08/31/2010921930919921
09/01/2010915915880902
09/02/2010915920908910
09/03/2010906910895910
09/06/2010915944912912
09/07/2010920920905916
09/08/2010915923906920
09/09/2010920925880914
09/10/2010914915903906
09/13/2010920925908908
09/14/2010917917908909
09/15/2010908940900936
09/16/2010949952911913
09/17/2010921931920930
09/21/2010945960928930
09/22/2010926930922925
09/24/2010910910900900
09/27/2010895907895899
09/28/2010889899888899
09/29/2010884936876924
09/30/2010896919890891
10/01/2010891910890891
10/04/2010891896825839
10/05/2010824827778787
10/06/2010788800757759
10/07/2010762779735735
10/08/2010745765737765
10/12/2010765796760782
10/13/2010800805790799
10/14/2010791805788788
10/15/2010785785764764
10/18/2010750764750760
10/19/2010755765755764
10/20/2010779779747750
10/21/2010752753733740
10/22/2010740748736736
10/25/2010743765740765
10/26/2010770785764778
10/27/2010781795780788
10/28/2010771777770777
10/29/2010763772763772
11/01/2010757772741755
11/02/2010785787748758
11/04/2010747768747760
11/05/2010770775765773
11/08/2010775800775795
11/09/2010800802785800
11/10/2010800800790800
11/11/2010800800789792
11/12/2010793794792792
11/15/2010793793786792
11/16/2010799805799802
11/17/2010800800790797
11/18/2010799820799816
11/19/2010833837819824
11/22/2010837917837917
11/24/2010890945880934
11/25/20109451,000930999
11/26/20101,0141,030970974
11/29/20109761,001975993
11/30/2010993993953960
12/01/2010950960931940
12/02/2010970986956973
12/03/2010986986974985
12/06/2010970987954987
12/07/2010988988966980
12/08/2010980997974980
12/09/2010992994983988
12/10/2010995999987994
12/13/20109991,0109851,010
12/14/20101,0381,0381,0031,018
12/15/20101,0061,0101,0001,000
12/16/20101,0001,000980980
12/17/2010980993980983
12/20/2010985992942954
12/21/2010956970956958
12/22/2010959960924924
12/24/2010930933925925
12/27/2010945945920925
12/28/2010923944923938
12/29/2010937937920925
12/30/2010925926916925