6832.T
AOI Electronics Co., Ltd.
06:30:00
2987 ¥
0.0000 (%0.00)
Previous Close: 3050
Day Low₺2943
Day High₺3120
6832.T: AOI Electronics Co., Ltd. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,251.7166
CLOSE 4,263.8583
Low
LOW 2,808
High
HIGH 5,900
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 3,050 | 3,115 | 3,020 | 3,080 |
| 01/05/2017 | 3,075 | 3,075 | 2,950 | 3,075 |
| 01/06/2017 | 3,045 | 3,090 | 3,010 | 3,050 |
| 01/10/2017 | 3,050 | 3,085 | 3,040 | 3,050 |
| 01/11/2017 | 3,100 | 3,115 | 3,060 | 3,090 |
| 01/12/2017 | 3,100 | 3,125 | 3,045 | 3,105 |
| 01/13/2017 | 3,105 | 3,105 | 3,080 | 3,105 |
| 01/16/2017 | 3,060 | 3,100 | 3,050 | 3,050 |
| 01/17/2017 | 3,080 | 3,080 | 2,985 | 2,985 |
| 01/18/2017 | 2,943 | 2,951 | 2,808 | 2,937 |
| 01/19/2017 | 2,937 | 2,937 | 2,857 | 2,881 |
| 01/20/2017 | 2,870 | 2,984 | 2,870 | 2,910 |
| 01/23/2017 | 3,010 | 3,270 | 3,010 | 3,185 |
| 01/24/2017 | 3,165 | 3,190 | 3,055 | 3,105 |
| 01/25/2017 | 3,100 | 3,170 | 3,050 | 3,125 |
| 01/26/2017 | 3,150 | 3,175 | 3,080 | 3,100 |
| 01/27/2017 | 3,105 | 3,545 | 3,100 | 3,490 |
| 01/30/2017 | 3,630 | 3,660 | 3,320 | 3,415 |
| 01/31/2017 | 3,360 | 3,600 | 3,345 | 3,490 |
| 02/01/2017 | 3,495 | 3,635 | 3,490 | 3,635 |
| 02/02/2017 | 3,560 | 3,620 | 3,550 | 3,550 |
| 02/03/2017 | 3,530 | 3,540 | 3,490 | 3,490 |
| 02/06/2017 | 3,480 | 3,480 | 3,405 | 3,430 |
| 02/07/2017 | 3,400 | 3,400 | 3,325 | 3,385 |
| 02/08/2017 | 3,325 | 3,475 | 3,325 | 3,475 |
| 02/09/2017 | 3,440 | 3,470 | 3,420 | 3,470 |
| 02/10/2017 | 3,470 | 3,505 | 3,430 | 3,475 |
| 02/13/2017 | 3,520 | 3,535 | 3,475 | 3,475 |
| 02/14/2017 | 3,500 | 3,550 | 3,500 | 3,525 |
| 02/15/2017 | 3,555 | 3,555 | 3,500 | 3,530 |
| 02/16/2017 | 3,520 | 3,520 | 3,500 | 3,505 |
| 02/17/2017 | 3,555 | 3,575 | 3,500 | 3,515 |
| 02/20/2017 | 3,500 | 3,545 | 3,500 | 3,530 |
| 02/21/2017 | 3,530 | 3,565 | 3,525 | 3,525 |
| 02/22/2017 | 3,530 | 3,575 | 3,515 | 3,555 |
| 02/23/2017 | 3,555 | 3,575 | 3,480 | 3,495 |
| 02/24/2017 | 3,510 | 3,605 | 3,505 | 3,505 |
| 02/27/2017 | 3,550 | 3,550 | 3,510 | 3,520 |
| 02/28/2017 | 3,520 | 3,540 | 3,515 | 3,520 |
| 03/01/2017 | 3,520 | 3,550 | 3,470 | 3,550 |
| 03/02/2017 | 3,555 | 3,570 | 3,525 | 3,550 |
| 03/03/2017 | 3,540 | 3,565 | 3,520 | 3,555 |
| 03/06/2017 | 3,555 | 3,615 | 3,540 | 3,600 |
| 03/07/2017 | 3,620 | 3,740 | 3,600 | 3,610 |
| 03/08/2017 | 3,600 | 3,600 | 3,525 | 3,585 |
| 03/09/2017 | 3,560 | 3,575 | 3,515 | 3,545 |
| 03/10/2017 | 3,545 | 3,615 | 3,520 | 3,540 |
| 03/13/2017 | 3,505 | 3,505 | 3,425 | 3,440 |
| 03/14/2017 | 3,405 | 3,435 | 3,360 | 3,385 |
| 03/15/2017 | 3,400 | 3,410 | 3,375 | 3,390 |
| 03/16/2017 | 3,375 | 3,410 | 3,375 | 3,400 |
| 03/17/2017 | 3,425 | 3,465 | 3,425 | 3,445 |
| 03/21/2017 | 3,445 | 3,480 | 3,425 | 3,450 |
| 03/22/2017 | 3,420 | 3,495 | 3,420 | 3,465 |
| 03/23/2017 | 3,450 | 3,450 | 3,410 | 3,430 |
| 03/24/2017 | 3,385 | 3,430 | 3,335 | 3,410 |
| 03/27/2017 | 3,350 | 3,425 | 3,345 | 3,425 |
| 03/28/2017 | 3,400 | 3,415 | 3,365 | 3,400 |
| 03/29/2017 | 3,375 | 3,405 | 3,375 | 3,400 |
| 03/30/2017 | 3,365 | 3,435 | 3,345 | 3,405 |
| 03/31/2017 | 3,465 | 3,475 | 3,410 | 3,410 |
| 04/03/2017 | 3,455 | 3,455 | 3,410 | 3,415 |
| 04/04/2017 | 3,415 | 3,415 | 3,200 | 3,250 |
| 04/05/2017 | 3,255 | 3,265 | 3,125 | 3,195 |
| 04/06/2017 | 3,190 | 3,190 | 3,025 | 3,110 |
| 04/07/2017 | 3,110 | 3,245 | 3,085 | 3,215 |
| 04/10/2017 | 3,240 | 3,240 | 3,140 | 3,240 |
| 04/11/2017 | 3,185 | 3,190 | 3,120 | 3,190 |
| 04/12/2017 | 3,145 | 3,145 | 3,050 | 3,050 |
| 04/13/2017 | 2,980 | 3,030 | 2,950 | 3,025 |
| 04/14/2017 | 2,994 | 3,180 | 2,994 | 3,180 |
| 04/17/2017 | 3,115 | 3,115 | 3,000 | 3,075 |
| 04/18/2017 | 3,145 | 3,145 | 3,095 | 3,145 |
| 04/19/2017 | 3,110 | 3,145 | 3,060 | 3,145 |
| 04/20/2017 | 3,130 | 3,185 | 3,130 | 3,145 |
| 04/21/2017 | 3,200 | 3,200 | 3,165 | 3,200 |
| 04/24/2017 | 3,215 | 3,230 | 3,210 | 3,225 |
| 04/25/2017 | 3,230 | 3,260 | 3,225 | 3,260 |
| 04/26/2017 | 3,330 | 3,395 | 3,290 | 3,360 |
| 04/27/2017 | 3,350 | 3,425 | 3,335 | 3,410 |
| 04/28/2017 | 3,405 | 3,405 | 3,385 | 3,400 |
| 05/01/2017 | 3,400 | 3,455 | 3,375 | 3,430 |
| 05/02/2017 | 3,460 | 3,560 | 3,460 | 3,560 |
| 05/08/2017 | 3,560 | 3,670 | 3,560 | 3,665 |
| 05/09/2017 | 3,685 | 3,800 | 3,640 | 3,750 |
| 05/10/2017 | 3,775 | 3,795 | 3,675 | 3,725 |
| 05/11/2017 | 3,725 | 3,750 | 3,685 | 3,700 |
| 05/12/2017 | 3,720 | 3,820 | 3,660 | 3,750 |
| 05/15/2017 | 3,610 | 3,800 | 3,610 | 3,745 |
| 05/16/2017 | 3,740 | 3,790 | 3,665 | 3,790 |
| 05/17/2017 | 3,750 | 3,810 | 3,720 | 3,770 |
| 05/18/2017 | 3,610 | 3,700 | 3,600 | 3,700 |
| 05/19/2017 | 3,650 | 3,700 | 3,620 | 3,700 |
| 05/22/2017 | 3,700 | 3,710 | 3,630 | 3,665 |
| 05/23/2017 | 3,615 | 3,670 | 3,615 | 3,650 |
| 05/24/2017 | 3,650 | 3,650 | 3,610 | 3,620 |
| 05/25/2017 | 3,620 | 3,620 | 3,510 | 3,590 |
| 05/26/2017 | 3,575 | 3,625 | 3,575 | 3,605 |
| 05/29/2017 | 3,630 | 3,630 | 3,605 | 3,610 |
| 05/30/2017 | 3,560 | 3,770 | 3,560 | 3,755 |
| 05/31/2017 | 3,770 | 3,770 | 3,620 | 3,770 |
| 06/01/2017 | 3,790 | 3,910 | 3,790 | 3,910 |
| 06/02/2017 | 4,010 | 4,200 | 4,010 | 4,060 |
| 06/05/2017 | 4,115 | 4,115 | 4,055 | 4,080 |
| 06/06/2017 | 4,080 | 4,160 | 4,030 | 4,030 |
| 06/07/2017 | 4,030 | 4,140 | 4,025 | 4,140 |
| 06/08/2017 | 4,160 | 4,290 | 4,145 | 4,150 |
| 06/09/2017 | 4,150 | 4,190 | 4,100 | 4,145 |
| 06/12/2017 | 4,150 | 4,155 | 3,940 | 4,090 |
| 06/13/2017 | 4,090 | 4,135 | 3,960 | 4,135 |
| 06/14/2017 | 4,125 | 4,195 | 4,055 | 4,060 |
| 06/15/2017 | 4,060 | 4,215 | 4,015 | 4,215 |
| 06/16/2017 | 4,215 | 4,245 | 4,145 | 4,245 |
| 06/19/2017 | 4,245 | 4,320 | 4,110 | 4,160 |
| 06/20/2017 | 4,250 | 4,250 | 4,200 | 4,220 |
| 06/21/2017 | 4,170 | 4,210 | 4,165 | 4,165 |
| 06/22/2017 | 4,165 | 4,200 | 4,110 | 4,125 |
| 06/23/2017 | 4,165 | 4,190 | 4,090 | 4,120 |
| 06/26/2017 | 4,090 | 4,190 | 4,010 | 4,170 |
| 06/27/2017 | 4,170 | 4,200 | 4,120 | 4,150 |
| 06/28/2017 | 4,130 | 4,200 | 4,125 | 4,170 |
| 06/29/2017 | 4,170 | 4,205 | 4,095 | 4,190 |
| 06/30/2017 | 4,130 | 4,250 | 4,050 | 4,200 |
| 07/03/2017 | 4,160 | 4,225 | 4,125 | 4,215 |
| 07/04/2017 | 4,215 | 4,270 | 4,155 | 4,205 |
| 07/05/2017 | 4,250 | 4,250 | 4,125 | 4,125 |
| 07/06/2017 | 4,170 | 4,235 | 4,130 | 4,235 |
| 07/07/2017 | 4,180 | 4,210 | 4,180 | 4,180 |
| 07/10/2017 | 4,200 | 4,240 | 4,185 | 4,205 |
| 07/11/2017 | 4,235 | 4,315 | 4,235 | 4,315 |
| 07/12/2017 | 4,315 | 4,315 | 4,235 | 4,255 |
| 07/13/2017 | 4,250 | 4,280 | 4,200 | 4,240 |
| 07/14/2017 | 4,210 | 4,260 | 4,090 | 4,240 |
| 07/18/2017 | 4,225 | 4,260 | 4,155 | 4,260 |
| 07/19/2017 | 4,235 | 4,240 | 4,200 | 4,215 |
| 07/20/2017 | 4,250 | 4,250 | 4,160 | 4,175 |
| 07/21/2017 | 4,145 | 4,245 | 4,145 | 4,225 |
| 07/24/2017 | 4,185 | 4,240 | 4,185 | 4,240 |
| 07/25/2017 | 4,270 | 4,365 | 4,240 | 4,350 |
| 07/26/2017 | 4,350 | 4,400 | 4,345 | 4,355 |
| 07/27/2017 | 4,395 | 4,400 | 4,350 | 4,390 |
| 07/28/2017 | 4,435 | 4,700 | 4,435 | 4,540 |
| 07/31/2017 | 4,495 | 4,495 | 4,305 | 4,495 |
| 08/01/2017 | 4,450 | 4,450 | 4,250 | 4,350 |
| 08/02/2017 | 4,305 | 4,500 | 4,305 | 4,430 |
| 08/03/2017 | 4,430 | 4,520 | 4,405 | 4,495 |
| 08/04/2017 | 4,440 | 4,470 | 4,400 | 4,470 |
| 08/07/2017 | 4,480 | 4,550 | 4,480 | 4,550 |
| 08/08/2017 | 4,535 | 4,630 | 4,535 | 4,630 |
| 08/09/2017 | 4,600 | 4,600 | 4,450 | 4,510 |
| 08/10/2017 | 4,515 | 4,565 | 4,500 | 4,555 |
| 08/14/2017 | 4,495 | 4,495 | 4,430 | 4,450 |
| 08/15/2017 | 4,395 | 4,620 | 4,395 | 4,530 |
| 08/16/2017 | 4,560 | 4,580 | 4,550 | 4,565 |
| 08/17/2017 | 4,535 | 4,540 | 4,475 | 4,520 |
| 08/18/2017 | 4,475 | 4,500 | 4,440 | 4,480 |
| 08/21/2017 | 4,480 | 4,535 | 4,480 | 4,530 |
| 08/22/2017 | 4,560 | 4,560 | 4,505 | 4,525 |
| 08/23/2017 | 4,565 | 4,585 | 4,510 | 4,510 |
| 08/24/2017 | 4,540 | 4,640 | 4,530 | 4,635 |
| 08/25/2017 | 4,640 | 4,710 | 4,640 | 4,710 |
| 08/28/2017 | 4,710 | 4,745 | 4,625 | 4,705 |
| 08/29/2017 | 4,635 | 4,690 | 4,575 | 4,650 |
| 08/30/2017 | 4,650 | 4,675 | 4,610 | 4,660 |
| 08/31/2017 | 4,700 | 4,720 | 4,640 | 4,660 |
| 09/01/2017 | 4,680 | 4,800 | 4,680 | 4,740 |
| 09/04/2017 | 4,685 | 4,710 | 4,665 | 4,670 |
| 09/05/2017 | 4,650 | 4,780 | 4,445 | 4,660 |
| 09/06/2017 | 4,590 | 4,705 | 4,530 | 4,655 |
| 09/07/2017 | 4,725 | 4,765 | 4,605 | 4,710 |
| 09/08/2017 | 4,700 | 4,700 | 4,655 | 4,680 |
| 09/11/2017 | 4,630 | 4,880 | 4,610 | 4,790 |
| 09/12/2017 | 4,805 | 4,980 | 4,805 | 4,980 |
| 09/13/2017 | 5,000 | 5,100 | 4,910 | 4,980 |
| 09/14/2017 | 4,975 | 5,000 | 4,975 | 4,995 |
| 09/15/2017 | 4,995 | 5,030 | 4,950 | 5,030 |
| 09/19/2017 | 5,200 | 5,270 | 5,160 | 5,200 |
| 09/20/2017 | 5,170 | 5,190 | 5,060 | 5,190 |
| 09/21/2017 | 5,200 | 5,200 | 5,080 | 5,190 |
| 09/22/2017 | 5,210 | 5,210 | 5,080 | 5,140 |
| 09/25/2017 | 5,200 | 5,270 | 5,120 | 5,250 |
| 09/26/2017 | 5,250 | 5,250 | 5,100 | 5,230 |
| 09/27/2017 | 5,280 | 5,290 | 4,970 | 5,220 |
| 09/28/2017 | 5,150 | 5,250 | 5,140 | 5,240 |
| 09/29/2017 | 5,230 | 5,250 | 5,190 | 5,250 |
| 10/02/2017 | 5,260 | 5,260 | 5,160 | 5,220 |
| 10/03/2017 | 5,170 | 5,260 | 5,100 | 5,230 |
| 10/04/2017 | 5,190 | 5,270 | 5,180 | 5,230 |
| 10/05/2017 | 5,230 | 5,230 | 5,120 | 5,120 |
| 10/06/2017 | 5,190 | 5,250 | 5,140 | 5,250 |
| 10/10/2017 | 5,290 | 5,410 | 5,250 | 5,390 |
| 10/11/2017 | 5,340 | 5,350 | 5,290 | 5,320 |
| 10/12/2017 | 5,300 | 5,320 | 5,020 | 5,020 |
| 10/13/2017 | 5,110 | 5,160 | 5,060 | 5,090 |
| 10/16/2017 | 5,190 | 5,190 | 5,110 | 5,140 |
| 10/17/2017 | 5,230 | 5,300 | 5,220 | 5,280 |
| 10/18/2017 | 5,220 | 5,270 | 5,150 | 5,260 |
| 10/19/2017 | 5,280 | 5,300 | 5,200 | 5,300 |
| 10/20/2017 | 5,290 | 5,320 | 5,220 | 5,290 |
| 10/23/2017 | 5,330 | 5,350 | 5,230 | 5,290 |
| 10/24/2017 | 5,200 | 5,320 | 5,070 | 5,190 |
| 10/25/2017 | 5,190 | 5,190 | 5,020 | 5,160 |
| 10/26/2017 | 5,160 | 5,300 | 5,150 | 5,290 |
| 10/27/2017 | 5,340 | 5,470 | 5,240 | 5,360 |
| 10/30/2017 | 5,270 | 5,350 | 5,240 | 5,310 |
| 10/31/2017 | 5,310 | 5,350 | 5,250 | 5,310 |
| 11/01/2017 | 5,260 | 5,370 | 5,260 | 5,330 |
| 11/02/2017 | 5,400 | 5,440 | 5,260 | 5,350 |
| 11/06/2017 | 5,410 | 5,450 | 5,370 | 5,450 |
| 11/07/2017 | 5,470 | 5,490 | 5,400 | 5,490 |
| 11/08/2017 | 5,530 | 5,530 | 5,460 | 5,480 |
| 11/09/2017 | 5,470 | 5,470 | 5,380 | 5,470 |
| 11/10/2017 | 5,410 | 5,450 | 5,340 | 5,450 |
| 11/13/2017 | 5,410 | 5,500 | 5,410 | 5,490 |
| 11/14/2017 | 5,590 | 5,620 | 5,350 | 5,430 |
| 11/15/2017 | 5,320 | 5,320 | 5,100 | 5,100 |
| 11/16/2017 | 5,040 | 5,320 | 4,975 | 5,290 |
| 11/17/2017 | 5,310 | 5,340 | 5,270 | 5,330 |
| 11/20/2017 | 5,280 | 5,340 | 5,270 | 5,310 |
| 11/21/2017 | 5,310 | 5,340 | 5,290 | 5,290 |
| 11/22/2017 | 5,300 | 5,330 | 5,270 | 5,320 |
| 11/24/2017 | 5,280 | 5,300 | 5,200 | 5,230 |
| 11/27/2017 | 5,260 | 5,290 | 5,230 | 5,250 |
| 11/28/2017 | 5,260 | 5,260 | 5,160 | 5,200 |
| 11/29/2017 | 5,190 | 5,340 | 5,150 | 5,320 |
| 11/30/2017 | 5,230 | 5,350 | 5,170 | 5,320 |
| 12/01/2017 | 5,320 | 5,410 | 5,300 | 5,400 |
| 12/04/2017 | 5,400 | 5,410 | 5,320 | 5,360 |
| 12/05/2017 | 5,400 | 5,460 | 5,340 | 5,460 |
| 12/06/2017 | 5,460 | 5,490 | 5,430 | 5,430 |
| 12/07/2017 | 5,430 | 5,520 | 5,380 | 5,430 |
| 12/08/2017 | 5,500 | 5,550 | 5,490 | 5,550 |
| 12/11/2017 | 5,550 | 5,580 | 5,500 | 5,510 |
| 12/12/2017 | 5,510 | 5,530 | 5,480 | 5,480 |
| 12/13/2017 | 5,530 | 5,540 | 5,430 | 5,510 |
| 12/14/2017 | 5,500 | 5,540 | 5,500 | 5,500 |
| 12/15/2017 | 5,500 | 5,510 | 5,360 | 5,480 |
| 12/18/2017 | 5,480 | 5,530 | 5,400 | 5,480 |
| 12/19/2017 | 5,480 | 5,520 | 5,480 | 5,490 |
| 12/20/2017 | 5,520 | 5,670 | 5,500 | 5,640 |
| 12/21/2017 | 5,660 | 5,660 | 5,560 | 5,560 |
| 12/22/2017 | 5,550 | 5,600 | 5,500 | 5,570 |
| 12/25/2017 | 5,640 | 5,640 | 5,540 | 5,630 |
| 12/26/2017 | 5,630 | 5,630 | 5,550 | 5,580 |
| 12/27/2017 | 5,580 | 5,770 | 5,580 | 5,770 |
| 12/28/2017 | 5,770 | 5,890 | 5,650 | 5,770 |
| 12/29/2017 | 5,850 | 5,900 | 5,800 | 5,800 |