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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,275.8607
CLOSE 3,283.8402

Low

LOW 1,385

High

HIGH 6,330
DATEOPENHIGHLOWCLOSE
01/06/20141,3911,3971,3851,392
01/07/20141,3921,4001,3921,400
01/08/20141,4001,4141,3931,414
01/09/20141,4101,4501,4101,442
01/10/20141,4481,5601,4451,540
01/14/20141,4801,5101,4801,505
01/15/20141,4891,5181,4871,503
01/16/20141,5111,5541,5051,530
01/17/20141,5401,5421,5191,519
01/20/20141,5161,5231,5161,516
01/21/20141,5021,5281,5001,501
01/22/20141,4851,5001,4521,481
01/23/20141,4821,4981,4751,487
01/24/20141,4851,4851,4571,465
01/27/20141,4201,4221,4011,415
01/28/20141,4081,4501,4081,450
01/29/20141,4801,5081,4651,502
01/30/20141,4601,4741,4601,474
01/31/20141,5101,7541,4881,750
02/03/20141,7331,7781,6701,761
02/04/20141,6811,6991,6251,661
02/05/20141,6881,8001,6881,729
02/06/20141,7501,7501,6641,699
02/07/20141,7151,7161,6621,672
02/10/20141,6981,7201,6821,716
02/12/20141,7801,8801,7691,855
02/13/20141,8201,8241,7501,782
02/14/20141,8801,9501,8151,933
02/17/20142,0002,0001,8911,932
02/18/20141,9051,9301,8901,909
02/19/20141,8901,8991,8451,856
02/20/20141,8601,8831,8051,841
02/21/20141,8411,8881,8411,870
02/24/20141,9001,9001,8801,890
02/25/20141,8951,9301,8891,930
02/26/20141,9491,9491,9301,948
02/27/20141,9501,9601,9471,956
02/28/20141,9501,9591,9491,954
03/03/20141,9541,9541,8731,895
03/04/20141,8801,9281,8791,900
03/05/20141,9431,9461,8921,910
03/06/20141,9431,9431,8721,924
03/07/20141,9281,9391,9111,923
03/10/20141,9231,9231,8751,887
03/11/20141,8951,8991,8061,859
03/12/20141,8351,8541,8251,825
03/13/20141,8251,8391,8001,800
03/14/20141,8101,8191,7671,803
03/17/20141,8831,8831,8291,843
03/18/20141,8991,8991,8601,889
03/19/20141,9281,9281,8241,859
03/20/20141,8991,8991,8531,858
03/24/20141,9281,9811,8891,953
03/25/20141,9881,9881,9421,953
03/26/20141,9501,9771,9301,952
03/27/20141,9501,9801,9371,979
03/28/20141,9691,9821,9491,950
03/31/20141,9501,9601,9451,945
04/01/20141,9501,9501,9151,919
04/02/20141,9381,9841,9201,971
04/03/20141,9872,1251,9602,087
04/04/20142,1002,1722,0802,119
04/07/20142,0902,1002,0562,086
04/08/20142,0372,0792,0372,048
04/09/20141,9981,9981,9001,940
04/10/20141,9802,0161,9461,946
04/11/20141,9461,9891,9031,971
04/14/20141,9501,9851,9341,941
04/15/20141,9411,9411,8301,872
04/16/20141,9121,9741,8901,974
04/17/20141,9941,9941,9451,977
04/18/20141,9882,0671,9762,018
04/21/20142,0672,0671,9821,993
04/22/20141,9801,9881,9541,970
04/23/20141,9662,0391,9662,030
04/24/20142,0002,0251,9611,982
04/25/20141,9821,9951,9551,955
04/28/20141,9211,9581,9211,958
04/30/20141,9511,9901,9061,990
05/01/20141,9841,9871,9671,967
05/02/20141,9451,9601,9411,945
05/07/20141,9451,9451,9311,935
05/08/20141,9461,9501,9281,931
05/09/20141,9502,2511,9312,103
05/12/20142,1532,1592,0932,115
05/13/20142,0652,0932,0612,076
05/14/20142,0262,0852,0222,045
05/15/20142,0172,0292,0012,026
05/16/20142,0062,0482,0022,017
05/19/20142,0552,0551,9992,000
05/20/20142,0012,0191,9611,981
05/21/20141,9811,9981,9621,998
05/22/20141,9992,0101,9551,962
05/23/20141,9652,0601,9652,043
05/26/20142,0502,0872,0502,050
05/27/20142,0272,0402,0202,020
05/28/20142,0202,0251,9822,025
05/29/20142,0302,0992,0302,099
05/30/20142,1002,1892,0852,164
06/02/20142,2182,2652,1912,243
06/03/20142,2702,2702,1982,218
06/04/20142,2112,2142,1552,157
06/05/20142,2572,3192,2262,256
06/06/20142,2752,2802,2352,253
06/09/20142,3502,3702,2882,356
06/10/20142,3502,3802,2742,275
06/11/20142,2752,3492,2752,326
06/12/20142,3252,3252,3002,301
06/13/20142,3022,3632,2622,340
06/16/20142,3902,3902,3492,353
06/17/20142,3532,3992,3152,398
06/18/20142,3992,4702,3802,470
06/19/20142,4952,5202,4732,492
06/20/20142,4422,6502,4422,639
06/23/20142,6002,6302,5812,597
06/24/20142,5972,6402,5972,605
06/25/20142,6002,6002,5432,550
06/26/20142,5442,6012,5432,565
06/27/20142,5602,6302,5362,565
06/30/20142,6152,7302,6092,675
07/01/20142,7252,7252,6122,702
07/02/20142,7302,7312,6752,685
07/03/20142,7092,7802,7062,758
07/04/20142,7802,8502,7712,828
07/07/20142,8332,9402,8302,918
07/08/20142,8902,9972,8712,976
07/09/20142,9702,9702,9282,950
07/10/20142,9803,1602,9803,065
07/11/20143,0703,0702,8923,030
07/14/20143,0053,0352,7572,935
07/15/20142,9702,9982,9312,973
07/16/20142,9733,0302,9082,961
07/17/20142,9202,9752,9202,930
07/18/20142,9252,9302,8452,930
07/22/20142,9403,0002,8682,910
07/23/20142,9602,9742,8822,946
07/24/20142,9963,0202,9862,990
07/25/20142,9903,0002,9403,000
07/28/20143,0003,0202,9633,020
07/29/20142,9993,0252,9903,020
07/30/20143,0303,0303,0053,025
07/31/20143,0053,0252,9713,015
08/01/20142,9253,4802,9253,330
08/04/20143,7503,8353,4253,465
08/05/20143,3303,3803,2253,230
08/06/20143,2303,3003,1903,245
08/07/20143,2753,3553,2453,345
08/08/20143,3453,3453,2303,320
08/11/20143,3903,5803,3903,575
08/12/20143,5703,5703,4503,515
08/13/20143,4503,5253,4203,435
08/14/20143,4303,4953,3303,450
08/15/20143,5203,5303,4753,520
08/18/20143,4553,5503,4503,520
08/19/20143,6753,7503,6053,730
08/20/20143,7303,7703,6503,690
08/21/20143,7603,7803,6603,780
08/22/20143,7803,7853,7053,720
08/25/20143,7203,7253,7003,720
08/26/20143,7203,8603,6403,850
08/27/20143,8454,1503,8104,100
08/28/20144,3804,3804,1104,140
08/29/20144,1904,4304,1854,290
09/01/20144,3504,3504,2054,235
09/02/20144,2754,5204,2404,375
09/03/20144,3554,3604,2854,285
09/04/20144,2854,2854,0804,100
09/05/20144,0954,2504,0904,130
09/08/20144,1304,3704,1304,360
09/09/20144,2904,3154,2604,300
09/10/20144,2304,3554,1804,225
09/11/20144,2954,3354,2354,320
09/12/20144,3854,5054,3854,505
09/16/20144,6004,7604,5304,715
09/17/20144,8504,8504,6954,740
09/18/20144,8104,9904,7904,915
09/19/20144,9505,0004,8955,000
09/22/20144,9605,0404,9405,000
09/24/20144,9805,1604,8705,150
09/25/20145,1605,2004,9354,985
09/26/20144,8805,0504,8504,990
09/29/20145,0905,2705,0505,170
09/30/20145,1305,2905,1005,210
10/01/20145,2105,2105,0005,070
10/02/20144,8304,9554,7504,850
10/03/20144,8955,0004,8955,000
10/06/20145,2005,2205,0205,060
10/07/20144,9955,0504,9505,040
10/08/20145,0905,2505,0205,120
10/09/20145,2005,2005,0505,080
10/10/20144,8805,1504,8805,110
10/14/20144,9004,9704,7754,885
10/15/20144,9554,9554,6404,850
10/16/20144,7104,8804,6954,790
10/17/20144,8905,0704,8905,030
10/20/20145,2305,4205,1505,160
10/21/20145,2505,2505,1605,220
10/22/20145,2605,3905,2305,290
10/23/20145,2505,2505,1805,230
10/24/20145,2705,3004,9805,080
10/27/20145,1805,2205,0405,180
10/28/20145,0805,1205,0105,060
10/29/20145,0605,1505,0605,110
10/30/20145,1105,1104,8654,915
10/31/20145,0205,2504,9605,230
11/04/20145,4005,4905,2605,480
11/05/20145,5005,6105,5005,560
11/06/20145,5705,6205,2505,420
11/07/20145,4205,5705,3505,440
11/10/20145,4905,4905,3905,430
11/11/20145,4305,4305,2705,340
11/12/20145,3805,3805,2105,370
11/13/20145,3505,3505,1005,120
11/14/20145,1205,2005,0205,060
11/17/20145,1605,1604,9755,090
11/18/20145,0105,2005,0005,140
11/19/20145,3405,5005,3005,500
11/20/20145,4705,5005,2505,260
11/21/20145,3905,5105,3005,490
11/25/20145,5905,6005,4405,440
11/26/20145,4605,4605,3505,390
11/27/20145,5605,7905,5105,790
11/28/20145,8005,9705,7405,860
12/01/20146,1606,2305,8705,960
12/02/20146,0006,1505,9906,040
12/03/20146,0406,0405,9105,960
12/04/20145,9006,0705,9006,040
12/05/20146,0006,1805,9906,170
12/08/20146,1206,3306,1106,260
12/09/20146,1506,1906,0306,070
12/10/20145,8706,0505,8105,970
12/11/20145,8206,1505,8206,120
12/12/20146,1606,3006,0106,040
12/15/20145,9406,0305,8305,930
12/16/20145,8005,9305,8005,900
12/17/20145,7505,9005,6905,880
12/18/20146,1106,1105,9005,920
12/19/20145,9405,9905,9205,960
12/22/20145,9705,9805,8605,940
12/24/20145,9805,9905,8905,920
12/25/20145,8605,9505,7905,840
12/26/20145,7405,9105,7405,870
12/29/20145,9205,9205,7605,880
12/30/20145,8605,9205,7205,830