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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,360.1959
CLOSE 2,353.8776

Low

LOW 1,857

High

HIGH 3,335
DATEOPENHIGHLOWCLOSE
01/04/20163,2103,3053,1903,215
01/05/20163,2703,3353,1903,260
01/06/20163,2103,2853,1453,160
01/07/20163,1003,1102,9732,997
01/08/20162,9973,0102,9412,941
01/12/20162,9432,9432,8542,855
01/13/20162,8602,9892,8602,930
01/14/20162,9282,9282,8292,833
01/15/20162,8432,8892,8062,829
01/18/20162,8002,8002,7382,743
01/19/20162,7302,7492,7102,718
01/20/20162,7302,7302,6202,684
01/21/20162,7342,7342,5822,587
01/22/20162,5852,6382,5512,618
01/25/20162,6682,8072,6682,752
01/26/20162,7872,9332,7692,918
01/27/20162,9202,9472,8762,886
01/28/20162,9502,9502,8512,865
01/29/20162,8792,8792,7092,800
02/01/20162,7502,7502,5702,625
02/02/20162,6252,6252,5232,535
02/03/20162,5352,5572,5032,555
02/04/20162,5302,6062,5302,531
02/05/20162,5312,5462,4382,438
02/08/20162,3672,5462,3612,546
02/09/20162,4622,4622,3112,347
02/10/20162,3102,3602,2102,210
02/12/20162,0902,1232,0012,040
02/15/20162,0802,1492,0612,128
02/16/20162,1592,2382,1572,184
02/17/20162,1842,1992,0742,130
02/18/20162,2122,2192,1582,182
02/19/20162,1822,3102,1822,295
02/22/20162,2702,3802,2702,275
02/23/20162,2762,3232,2562,286
02/24/20162,2862,3042,2582,258
02/25/20162,2502,3142,2062,276
02/26/20162,2512,3382,2512,274
02/29/20162,2302,3382,2302,299
03/01/20162,2792,2892,2532,289
03/02/20162,3012,3482,3002,308
03/03/20162,3002,3592,3002,359
03/04/20162,3602,4102,3502,365
03/07/20162,4652,4652,3722,389
03/08/20162,4352,4602,3952,407
03/09/20162,3992,4072,3822,383
03/10/20162,3952,4192,3832,410
03/11/20162,4602,4602,4102,458
03/14/20162,4652,4772,3792,380
03/15/20162,3892,4002,3312,388
03/16/20162,3882,3902,3322,357
03/17/20162,4072,4102,3712,372
03/18/20162,3462,4022,2602,346
03/22/20162,3462,3992,3462,399
03/23/20162,3992,4202,3612,380
03/24/20162,4152,4382,3552,380
03/25/20162,3522,3732,3522,365
03/28/20162,4142,4572,4092,426
03/29/20162,4992,5002,4212,433
03/30/20162,4472,4702,4372,441
03/31/20162,4942,5372,4562,496
04/01/20162,5402,5402,3702,381
04/04/20162,3402,3502,3302,330
04/05/20162,3002,3062,2482,257
04/06/20162,3072,3072,1072,107
04/07/20162,1342,1802,1072,110
04/08/20162,1102,1212,0802,091
04/11/20162,0992,1052,0732,073
04/12/20162,0522,0922,0402,091
04/13/20162,2002,2442,0502,108
04/14/20162,1082,1722,0862,172
04/15/20162,1722,1962,1222,182
04/18/20162,1972,1972,1392,139
04/19/20162,1392,1842,1392,169
04/20/20162,1692,2232,1672,223
04/21/20162,1732,2422,1732,175
04/22/20162,1782,2002,1782,191
04/25/20162,2002,2002,1402,140
04/26/20162,1402,1892,0862,086
04/27/20162,1052,1112,1022,103
04/28/20162,1152,1452,0832,083
05/02/20162,0202,0312,0102,028
05/06/20162,0782,0782,0052,005
05/09/20161,9962,0101,9962,002
05/10/20162,0302,0332,0022,011
05/11/20162,0612,0842,0262,026
05/12/20162,0502,0502,0262,027
05/13/20162,0282,1001,9971,997
05/16/20162,0362,0371,9921,992
05/17/20161,9851,9851,9201,965
05/18/20161,9652,0141,9511,995
05/19/20161,9901,9981,9831,986
05/20/20161,9802,0071,9701,970
05/23/20161,9701,9851,9501,955
05/24/20161,9611,9621,9401,940
05/25/20161,9421,9771,9421,975
05/26/20162,0152,0151,9631,995
05/27/20161,9851,9991,9741,974
05/30/20162,0012,0011,9761,980
05/31/20161,9842,1491,9842,121
06/01/20162,0712,1201,9882,069
06/02/20162,0202,0522,0192,019
06/03/20162,0192,0302,0002,002
06/06/20161,9822,0401,9792,000
06/07/20162,0382,0382,0052,005
06/08/20162,0382,0402,0012,032
06/09/20162,0352,0582,0222,032
06/10/20162,0322,0721,9842,004
06/13/20161,9822,0221,9761,985
06/14/20161,9761,9881,9641,964
06/15/20161,9641,9871,9641,966
06/16/20161,9661,9701,8571,885
06/17/20161,8861,9301,8861,905
06/20/20161,9111,9861,9111,936
06/21/20161,9411,9691,9411,969
06/22/20161,9501,9501,9371,940
06/23/20161,9401,9601,9371,960
06/24/20161,9601,9611,8961,914
06/27/20161,8941,9341,8861,928
06/28/20161,9181,9181,8811,891
06/29/20162,0112,0111,9951,995
06/30/20161,9932,0051,9571,964
07/01/20161,9701,9991,9701,976
07/04/20161,9792,0151,9792,001
07/05/20162,0102,0102,0002,001
07/06/20162,0022,0021,9531,994
07/07/20161,9971,9971,9571,957
07/08/20161,9591,9801,9151,915
07/11/20161,9661,9971,9571,959
07/12/20162,0362,0361,9681,982
07/13/20162,0502,0502,0032,022
07/14/20162,0152,0482,0152,040
07/15/20162,0462,0461,9802,020
07/19/20162,0462,0602,0212,050
07/20/20162,0502,0962,0502,096
07/21/20162,0832,1502,0832,105
07/22/20162,1012,1012,0442,060
07/25/20162,0602,0612,0272,027
07/26/20162,0272,0271,9611,978
07/27/20161,9782,0001,9781,992
07/28/20162,0802,0801,9671,999
07/29/20162,0032,0771,9952,027
08/01/20162,0602,0802,0052,060
08/02/20162,0202,0702,0202,031
08/03/20162,0312,0311,9871,987
08/04/20161,9872,0501,9872,050
08/05/20162,0502,0502,0202,020
08/08/20162,0302,0312,0152,015
08/09/20162,0192,0302,0192,021
08/10/20162,0482,0482,0222,025
08/12/20162,0272,0402,0272,037
08/15/20162,0552,1452,0552,140
08/16/20162,1502,2802,1502,210
08/17/20162,2202,4502,2102,450
08/18/20162,4932,4932,4152,450
08/19/20162,4032,4452,3022,401
08/22/20162,3522,3522,2522,318
08/23/20162,2722,3612,2722,285
08/24/20162,2702,2992,2702,275
08/25/20162,2552,2712,2402,240
08/26/20162,4402,4502,3312,362
08/29/20162,4272,4302,2652,270
08/30/20162,2762,3262,2662,271
08/31/20162,2852,4362,2852,425
09/01/20162,3852,4212,3522,420
09/02/20162,4202,4282,4002,420
09/05/20162,3812,5002,3812,462
09/06/20162,4152,4912,4082,411
09/07/20162,3802,3802,3692,379
09/08/20162,3662,4142,3592,414
09/09/20162,4142,4602,4142,426
09/12/20162,3782,4642,3772,448
09/13/20162,4092,4892,3992,420
09/14/20162,4032,4672,4032,441
09/15/20162,4062,4502,4062,416
09/16/20162,4302,4802,4012,480
09/20/20162,4862,4862,3762,376
09/21/20162,3812,4642,3812,464
09/23/20162,4142,4602,3952,404
09/26/20162,4592,4592,4112,430
09/27/20162,4452,4452,3982,400
09/28/20162,3902,4292,3902,429
09/29/20162,4202,4302,4202,430
09/30/20162,4302,4302,3902,420
10/03/20162,3702,3972,3702,375
10/04/20162,4252,4252,3762,420
10/05/20162,4202,4202,3652,365
10/06/20162,4132,4142,3602,409
10/07/20162,4092,4102,3562,380
10/11/20162,3802,4132,3782,386
10/12/20162,3422,4142,3422,414
10/13/20162,3642,3912,3562,356
10/14/20162,3552,3852,3552,385
10/17/20162,3702,3842,3612,365
10/18/20162,3502,4002,3502,387
10/19/20162,3872,3872,3562,365
10/20/20162,3552,3552,3422,342
10/21/20162,3432,3702,3432,370
10/24/20162,3352,3992,3352,372
10/25/20162,3332,3602,3332,360
10/26/20162,3602,3842,3602,371
10/27/20162,3732,3942,3732,377
10/28/20162,3602,4982,3602,467
10/31/20162,5992,6592,5232,549
11/01/20162,6002,6502,5602,636
11/02/20162,6362,6362,5612,615
11/04/20162,5602,6192,5402,608
11/07/20162,6472,7902,6342,704
11/08/20162,6712,6712,5512,578
11/09/20162,6002,6502,4182,430
11/10/20162,5882,5952,5322,583
11/11/20162,5832,5992,5332,562
11/14/20162,6802,6802,6102,610
11/15/20162,6302,6792,5622,570
11/16/20162,5702,6002,5702,594
11/17/20162,5862,6742,5862,672
11/18/20162,6372,6702,6202,636
11/21/20162,6072,6492,6072,630
11/22/20162,6452,6482,6212,637
11/24/20162,6372,6642,5802,632
11/25/20162,6062,6512,6002,630
11/28/20162,6012,6212,6012,617
11/29/20162,6302,6302,6212,621
11/30/20162,6302,7492,6302,706
12/01/20162,8002,8302,7902,824
12/02/20162,8482,8482,8002,827
12/05/20162,8302,8332,8012,803
12/06/20162,8092,8302,8002,810
12/07/20162,8602,8602,8252,825
12/08/20162,9202,9202,8372,851
12/09/20162,9002,9182,7552,873
12/12/20162,8732,9502,8732,915
12/13/20162,9052,9682,9052,960
12/14/20162,9893,1602,9002,900
12/15/20162,9242,9562,8982,899
12/16/20162,8802,9242,8802,920
12/19/20162,9482,9642,9012,916
12/20/20162,9163,0502,9162,969
12/21/20162,9982,9992,9322,950
12/22/20162,9533,0652,9322,932
12/26/20162,9823,0802,9823,060
12/27/20163,0503,1403,0503,130
12/28/20163,1353,1353,0503,120
12/29/20163,0303,1003,0003,005
12/30/20163,0103,0653,0103,035