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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,137.7218
CLOSE 1,139.4637

Low

LOW 904

High

HIGH 1,394
DATEOPENHIGHLOWCLOSE
01/04/20121,0201,0201,0101,020
01/05/20121,0221,0221,0021,021
01/06/20121,0201,0201,0021,002
01/10/20121,0191,0791,0191,049
01/11/20121,0791,0791,0491,049
01/12/20121,0401,0401,0281,035
01/13/20121,0351,0351,0211,021
01/16/20121,0211,0211,0211,021
01/17/20121,0251,0251,0151,015
01/18/20121,0161,0251,0161,025
01/19/20121,0251,0351,0251,035
01/20/20121,0311,0541,0301,054
01/23/20121,0591,0711,0471,050
01/24/20121,0521,0551,0501,055
01/25/20121,0351,0601,0351,042
01/26/20121,0371,0541,0361,048
01/27/20121,0451,0501,0441,044
01/30/20121,0441,0481,0321,048
01/31/20121,0451,0481,0301,040
02/01/20121,0481,0511,0341,034
02/02/20121,0351,0351,0301,030
02/03/20121,0321,0321,0001,005
02/06/20121,0051,0121,0001,000
02/07/20121,0061,006990991
02/08/20129931,0309921,015
02/09/20121,0421,0551,0421,050
02/10/20121,0521,0651,0401,040
02/13/20121,0501,0501,0421,049
02/14/20121,0601,0601,0451,060
02/15/20121,0601,0811,0581,075
02/16/20121,0821,1011,0761,101
02/17/20121,1371,1641,1291,129
02/20/20121,1651,2151,1601,215
02/21/20121,2591,2591,2351,235
02/22/20121,2301,2301,1801,195
02/23/20121,1971,2291,1961,201
02/24/20121,2301,2301,2001,200
02/27/20121,2301,2301,1811,191
02/28/20121,1611,1901,1611,183
02/29/20121,1801,1951,1801,185
03/01/20121,1851,1901,1851,185
03/02/20121,1901,1901,1901,190
03/05/20121,1751,1751,1751,175
03/06/20121,1651,1651,1651,165
03/07/20121,1351,1401,1301,140
03/08/20121,1101,1881,1101,136
03/09/20121,1431,1671,1411,150
03/12/20121,1501,1601,1201,120
03/13/20121,1231,1231,0801,080
03/14/20121,1401,1401,0901,120
03/15/20121,1121,1221,0911,102
03/16/20121,1011,1251,1011,125
03/19/20121,1101,1271,1001,120
03/21/20121,1271,1271,1151,123
03/22/20121,1271,1281,1151,115
03/23/20121,1021,1051,1011,104
03/26/20121,1341,1341,1331,133
03/27/20121,1341,1341,1121,130
03/28/20121,1011,1201,1011,109
03/29/20121,1181,1181,0921,116
03/30/20121,1151,1631,1001,163
04/02/20121,1601,1621,1601,160
04/03/20121,1581,1651,1581,165
04/04/20121,1501,1801,1501,170
04/05/20121,1701,2401,1631,200
04/06/20121,2001,2011,1951,196
04/09/20121,1901,1961,1801,196
04/10/20121,1961,2001,1961,196
04/11/20121,1911,1911,1851,190
04/12/20121,1981,2001,1941,194
04/13/20121,2461,2461,2101,210
04/16/20121,2401,2401,2101,215
04/17/20121,2151,2151,2151,215
04/18/20121,2151,2151,2101,212
04/19/20121,2101,2401,2101,240
04/20/20121,2301,2331,2301,230
04/23/20121,2001,2181,1901,218
04/24/20121,2181,2201,1881,220
04/25/20121,2501,2691,2181,260
04/26/20121,2701,3501,2701,340
04/27/20121,3101,3501,3001,350
05/01/20121,3391,3391,2921,292
05/02/20121,3251,3251,2901,300
05/07/20121,3001,3001,2501,295
05/08/20121,2951,2951,2951,295
05/09/20121,2941,2941,2361,236
05/10/20121,2361,2361,2361,236
05/11/20121,2361,2361,2151,215
05/14/20121,1401,1401,1011,122
05/15/20121,0031,0601,0001,050
05/16/20121,0501,0501,0501,050
05/17/20121,0521,1111,0521,111
05/18/20121,0811,0811,0251,025
05/21/20121,0251,2951,0251,295
05/22/20121,2201,2201,2201,220
05/23/20121,1301,1501,1301,150
05/24/20121,1351,2351,1351,230
05/25/20121,2301,2401,2301,240
05/28/20121,2381,2601,2381,255
05/29/20121,2391,2391,1491,210
05/30/20121,2281,2281,2281,228
05/31/20121,1981,2151,1971,215
06/01/20121,1831,1831,0871,087
06/04/20121,0681,0941,0671,076
06/05/20121,0751,1001,0751,100
06/06/20121,0701,1051,0701,105
06/07/20121,1101,1241,1091,110
06/08/20121,1141,1141,0901,090
06/11/20121,1001,1001,0861,099
06/12/20121,0901,0901,0601,060
06/13/20121,0561,0561,0441,050
06/14/20121,0501,0751,0501,075
06/15/20121,0791,0801,0691,070
06/18/20121,0901,1501,0901,150
06/19/20121,1501,1501,1301,130
06/20/20121,1201,1491,1201,145
06/21/20121,1501,2301,1501,214
06/22/20121,1841,1841,1511,151
06/25/20121,1701,1701,1701,170
06/26/20121,1951,1951,1501,150
06/27/20121,1501,1901,1501,190
06/28/20121,1561,2101,1561,210
06/29/20121,1501,2251,1501,225
07/02/20121,2201,2201,1701,173
07/03/20121,2031,2401,1811,220
07/04/20121,2201,2501,2001,228
07/05/20121,2281,2281,2251,225
07/06/20121,1861,2051,1601,185
07/09/20121,1701,1851,1701,185
07/10/20121,1851,1861,1851,185
07/11/20121,1851,1861,1701,186
07/12/20121,1901,1961,1851,185
07/13/20121,1651,1841,1501,150
07/17/20121,1201,1501,1201,150
07/18/20121,1501,1501,1301,130
07/19/20121,1301,1501,1301,150
07/20/20121,1201,1491,1201,130
07/23/20121,1111,1451,1111,145
07/24/20121,1501,1501,1501,150
07/25/20121,1501,1501,1211,150
07/26/20121,1501,1501,1081,111
07/27/20121,1111,1111,0921,111
07/30/20121,1011,1011,1001,100
07/31/20121,1061,1061,1061,106
08/01/20121,1201,1491,1061,149
08/02/20121,1251,1251,0921,110
08/03/20121,1101,1901,1101,187
08/06/20121,1281,1801,1001,180
08/07/20121,1781,1781,1501,170
08/08/20121,1801,2001,1601,200
08/09/20121,1701,1701,1501,150
08/10/20121,1501,1511,1501,150
08/13/20121,1501,1501,1501,150
08/14/20121,1901,1901,1221,122
08/15/20121,1181,1251,1151,115
08/16/20121,1151,1531,1151,119
08/17/20121,1251,1251,1141,119
08/20/20121,1351,1351,1151,128
08/21/20121,1201,1211,1181,120
08/22/20121,1201,1201,1101,120
08/23/20121,1301,1301,1291,130
08/24/20121,1301,1301,1301,130
08/27/20121,1301,1301,1151,115
08/28/20121,1071,1071,1051,105
08/29/20121,1051,1151,0961,115
08/30/20121,1001,1001,1001,100
08/31/20121,0701,1291,0701,125
09/03/20121,1151,1151,1151,115
09/04/20121,1151,1151,1151,115
09/05/20121,1151,1151,0701,084
09/06/20121,0751,0751,0361,050
09/07/20121,0451,0501,0161,030
09/10/20121,0351,0351,0201,020
09/11/20121,0201,0211,0111,011
09/12/20121,0201,0301,0001,000
09/13/20121,0101,0101,0001,000
09/14/20121,0001,004990999
09/18/20121,0141,015995995
09/19/20129951,0009951,000
09/20/20121,0001,0009951,000
09/21/20121,0001,0001,0001,000
09/24/20121,0101,010990990
09/25/2012985985975975
09/26/2012973973960960
09/27/2012975975970970
09/28/2012980980980980
10/01/2012975975960960
10/02/2012955955941941
10/03/2012926931904925
10/04/2012911945910945
10/05/2012945950945945
10/09/2012945955945955
10/10/2012984984970970
10/11/2012969969965965
10/12/2012955955955955
10/15/20121,1051,1051,0351,104
10/16/20121,0751,1001,0361,070
10/17/20121,1081,1301,0771,077
10/18/20121,0901,1041,0861,086
10/19/20121,0901,1651,0901,165
10/22/20121,1791,2441,1581,225
10/23/20121,2551,2771,2501,277
10/24/20121,2471,2701,2471,257
10/25/20121,2561,2581,2151,220
10/26/20121,2211,2401,1811,199
10/29/20121,1901,1901,1541,178
10/30/20121,1781,1781,1411,150
10/31/20121,1511,1801,1501,178
11/01/20121,1901,1931,1751,190
11/02/20121,2031,2381,1501,165
11/05/20121,1821,1851,1651,170
11/06/20121,1651,1651,1241,126
11/07/20121,1561,1561,1061,113
11/08/20121,1071,1261,0901,123
11/09/20121,1201,1241,0801,124
11/12/20121,1201,1391,1201,138
11/13/20121,1381,1411,1011,115
11/14/20121,1111,1371,1101,125
11/15/20121,1131,1501,1131,150
11/16/20121,1501,1841,1481,150
11/19/20121,1601,1601,1501,150
11/20/20121,1501,1521,1301,130
11/21/20121,1311,1501,1311,136
11/22/20121,1961,1961,1651,165
11/26/20121,2001,2001,1801,182
11/27/20121,1801,1951,1731,195
11/28/20121,1901,1901,1561,156
11/29/20121,1751,1851,1661,180
11/30/20121,1901,2651,1901,265
12/03/20121,2521,2681,2501,255
12/04/20121,2571,2601,2271,240
12/05/20121,2271,2551,2231,255
12/06/20121,2651,2981,2651,284
12/07/20121,2951,2981,2801,290
12/10/20121,3001,3641,3001,364
12/11/20121,3651,3941,3641,379
12/12/20121,3791,3791,3481,377
12/13/20121,3801,3831,3301,377
12/14/20121,3811,3901,3501,368
12/17/20121,3771,3851,3311,340
12/18/20121,3701,3701,3191,319
12/19/20121,3251,3401,2711,293
12/20/20121,2751,2951,2721,293
12/21/20121,2891,2981,2051,261
12/25/20121,2621,2701,2611,270
12/26/20121,2601,2701,2601,270
12/27/20121,2751,2901,2751,286
12/28/20121,3031,3611,3031,350