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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,062.1592
CLOSE 4,049.6571
Low
LOW 2,112
High
HIGH 6,380
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 5,870 | 5,900 | 5,820 | 5,900 |
| 01/05/2018 | 5,940 | 5,990 | 5,910 | 5,980 |
| 01/09/2018 | 6,000 | 6,010 | 5,960 | 6,000 |
| 01/10/2018 | 6,030 | 6,030 | 5,900 | 6,000 |
| 01/11/2018 | 5,920 | 6,050 | 5,920 | 6,040 |
| 01/12/2018 | 6,090 | 6,150 | 6,060 | 6,120 |
| 01/15/2018 | 6,200 | 6,220 | 6,100 | 6,130 |
| 01/16/2018 | 6,120 | 6,130 | 5,980 | 6,070 |
| 01/17/2018 | 6,050 | 6,190 | 6,000 | 6,170 |
| 01/18/2018 | 6,200 | 6,200 | 6,060 | 6,110 |
| 01/19/2018 | 6,100 | 6,170 | 6,080 | 6,160 |
| 01/22/2018 | 6,120 | 6,180 | 6,120 | 6,150 |
| 01/23/2018 | 6,120 | 6,170 | 6,120 | 6,150 |
| 01/24/2018 | 6,150 | 6,150 | 6,070 | 6,140 |
| 01/25/2018 | 6,100 | 6,200 | 6,070 | 6,170 |
| 01/26/2018 | 6,220 | 6,380 | 5,420 | 5,570 |
| 01/29/2018 | 5,570 | 5,820 | 5,560 | 5,720 |
| 01/30/2018 | 5,760 | 5,990 | 5,640 | 5,650 |
| 01/31/2018 | 5,570 | 5,790 | 5,540 | 5,710 |
| 02/01/2018 | 5,680 | 5,750 | 5,640 | 5,640 |
| 02/02/2018 | 5,640 | 5,670 | 5,590 | 5,640 |
| 02/05/2018 | 5,440 | 5,510 | 5,380 | 5,470 |
| 02/06/2018 | 5,100 | 5,170 | 4,905 | 4,980 |
| 02/07/2018 | 5,200 | 5,250 | 4,985 | 5,000 |
| 02/08/2018 | 5,000 | 5,170 | 5,000 | 5,010 |
| 02/09/2018 | 4,940 | 4,940 | 4,780 | 4,910 |
| 02/13/2018 | 4,980 | 4,980 | 4,795 | 4,795 |
| 02/14/2018 | 4,850 | 4,850 | 4,670 | 4,780 |
| 02/15/2018 | 4,850 | 5,210 | 4,780 | 5,050 |
| 02/16/2018 | 5,150 | 5,170 | 5,000 | 5,000 |
| 02/19/2018 | 4,985 | 5,020 | 4,930 | 5,020 |
| 02/20/2018 | 4,970 | 5,040 | 4,965 | 4,975 |
| 02/21/2018 | 4,915 | 5,000 | 4,915 | 4,945 |
| 02/22/2018 | 4,945 | 4,985 | 4,860 | 4,935 |
| 02/23/2018 | 4,935 | 5,120 | 4,905 | 5,080 |
| 02/26/2018 | 5,180 | 5,200 | 5,000 | 5,100 |
| 02/27/2018 | 5,110 | 5,430 | 5,110 | 5,300 |
| 02/28/2018 | 5,200 | 5,330 | 5,200 | 5,250 |
| 03/01/2018 | 5,250 | 5,250 | 5,090 | 5,160 |
| 03/02/2018 | 5,160 | 5,160 | 4,900 | 5,040 |
| 03/05/2018 | 5,040 | 5,110 | 4,830 | 4,860 |
| 03/06/2018 | 4,890 | 5,100 | 4,870 | 4,930 |
| 03/07/2018 | 4,905 | 4,960 | 4,830 | 4,840 |
| 03/08/2018 | 4,815 | 4,840 | 4,790 | 4,820 |
| 03/09/2018 | 4,850 | 4,945 | 4,820 | 4,935 |
| 03/12/2018 | 4,935 | 4,985 | 4,780 | 4,825 |
| 03/13/2018 | 4,785 | 4,835 | 4,770 | 4,805 |
| 03/14/2018 | 4,805 | 4,820 | 4,770 | 4,770 |
| 03/15/2018 | 4,770 | 4,820 | 4,595 | 4,660 |
| 03/16/2018 | 4,660 | 4,775 | 4,610 | 4,740 |
| 03/19/2018 | 4,740 | 4,740 | 4,595 | 4,595 |
| 03/20/2018 | 4,580 | 4,705 | 4,555 | 4,695 |
| 03/22/2018 | 4,625 | 4,655 | 4,420 | 4,550 |
| 03/23/2018 | 4,270 | 4,375 | 4,025 | 4,040 |
| 03/26/2018 | 4,025 | 4,055 | 3,930 | 3,985 |
| 03/27/2018 | 4,035 | 4,100 | 4,005 | 4,040 |
| 03/28/2018 | 3,980 | 3,980 | 3,755 | 3,900 |
| 03/29/2018 | 3,900 | 3,910 | 3,675 | 3,735 |
| 03/30/2018 | 3,810 | 4,270 | 3,810 | 4,100 |
| 04/02/2018 | 4,265 | 4,460 | 4,150 | 4,425 |
| 04/03/2018 | 4,285 | 4,400 | 4,285 | 4,310 |
| 04/04/2018 | 4,310 | 4,440 | 4,305 | 4,420 |
| 04/05/2018 | 4,350 | 4,470 | 4,350 | 4,415 |
| 04/06/2018 | 4,415 | 4,490 | 4,350 | 4,455 |
| 04/09/2018 | 4,385 | 4,385 | 4,065 | 4,150 |
| 04/10/2018 | 4,210 | 4,210 | 4,095 | 4,135 |
| 04/11/2018 | 4,225 | 4,225 | 4,155 | 4,155 |
| 04/12/2018 | 4,155 | 4,155 | 3,975 | 4,090 |
| 04/13/2018 | 4,090 | 4,250 | 4,090 | 4,250 |
| 04/16/2018 | 4,260 | 4,260 | 4,145 | 4,225 |
| 04/17/2018 | 4,150 | 4,170 | 4,065 | 4,075 |
| 04/18/2018 | 4,055 | 4,100 | 4,055 | 4,090 |
| 04/19/2018 | 4,100 | 4,180 | 4,100 | 4,180 |
| 04/20/2018 | 4,155 | 4,155 | 4,000 | 4,055 |
| 04/23/2018 | 3,965 | 4,080 | 3,965 | 4,080 |
| 04/24/2018 | 4,080 | 4,145 | 4,025 | 4,105 |
| 04/25/2018 | 4,105 | 4,115 | 4,065 | 4,110 |
| 04/26/2018 | 4,115 | 4,265 | 4,090 | 4,255 |
| 04/27/2018 | 4,255 | 4,285 | 4,255 | 4,255 |
| 05/01/2018 | 4,230 | 4,250 | 4,045 | 4,105 |
| 05/02/2018 | 4,155 | 4,170 | 4,110 | 4,150 |
| 05/07/2018 | 4,180 | 4,190 | 4,095 | 4,100 |
| 05/08/2018 | 4,105 | 4,175 | 4,095 | 4,135 |
| 05/09/2018 | 4,205 | 4,205 | 4,095 | 4,100 |
| 05/10/2018 | 4,105 | 4,200 | 4,105 | 4,200 |
| 05/11/2018 | 4,200 | 4,230 | 3,585 | 3,650 |
| 05/14/2018 | 3,655 | 3,720 | 3,655 | 3,710 |
| 05/15/2018 | 3,665 | 3,670 | 3,625 | 3,640 |
| 05/16/2018 | 3,600 | 3,640 | 3,580 | 3,630 |
| 05/17/2018 | 3,660 | 3,660 | 3,600 | 3,620 |
| 05/18/2018 | 3,625 | 3,625 | 3,580 | 3,600 |
| 05/21/2018 | 3,600 | 3,600 | 3,525 | 3,530 |
| 05/22/2018 | 3,565 | 3,570 | 3,530 | 3,555 |
| 05/23/2018 | 3,570 | 3,580 | 3,510 | 3,580 |
| 05/24/2018 | 3,575 | 3,575 | 3,505 | 3,530 |
| 05/25/2018 | 3,500 | 3,555 | 3,410 | 3,440 |
| 05/28/2018 | 3,445 | 3,480 | 3,440 | 3,480 |
| 05/29/2018 | 3,490 | 3,490 | 3,430 | 3,430 |
| 05/30/2018 | 3,470 | 3,470 | 3,325 | 3,445 |
| 05/31/2018 | 3,450 | 3,595 | 3,450 | 3,595 |
| 06/01/2018 | 3,485 | 3,660 | 3,485 | 3,660 |
| 06/04/2018 | 3,665 | 3,880 | 3,665 | 3,880 |
| 06/05/2018 | 3,900 | 3,955 | 3,770 | 3,770 |
| 06/06/2018 | 3,700 | 3,750 | 3,650 | 3,750 |
| 06/07/2018 | 3,820 | 3,825 | 3,755 | 3,755 |
| 06/08/2018 | 3,825 | 3,825 | 3,625 | 3,750 |
| 06/11/2018 | 3,820 | 3,820 | 3,785 | 3,785 |
| 06/12/2018 | 3,785 | 3,800 | 3,655 | 3,775 |
| 06/13/2018 | 3,845 | 3,845 | 3,695 | 3,785 |
| 06/14/2018 | 3,785 | 3,820 | 3,730 | 3,740 |
| 06/15/2018 | 3,785 | 3,820 | 3,640 | 3,640 |
| 06/18/2018 | 3,715 | 3,715 | 3,505 | 3,600 |
| 06/19/2018 | 3,635 | 3,705 | 3,595 | 3,600 |
| 06/20/2018 | 3,515 | 3,580 | 3,410 | 3,515 |
| 06/21/2018 | 3,510 | 3,615 | 3,510 | 3,585 |
| 06/22/2018 | 3,585 | 3,585 | 3,400 | 3,470 |
| 06/25/2018 | 3,470 | 3,505 | 3,400 | 3,400 |
| 06/26/2018 | 3,400 | 3,495 | 3,345 | 3,425 |
| 06/27/2018 | 3,455 | 3,580 | 3,455 | 3,530 |
| 06/28/2018 | 3,565 | 3,640 | 3,420 | 3,640 |
| 06/29/2018 | 3,645 | 3,645 | 3,585 | 3,585 |
| 07/02/2018 | 3,610 | 3,655 | 3,465 | 3,645 |
| 07/03/2018 | 3,580 | 3,630 | 3,500 | 3,630 |
| 07/04/2018 | 3,630 | 3,630 | 3,505 | 3,565 |
| 07/05/2018 | 3,505 | 3,505 | 3,380 | 3,390 |
| 07/06/2018 | 3,355 | 3,390 | 3,355 | 3,380 |
| 07/09/2018 | 3,350 | 3,480 | 3,350 | 3,445 |
| 07/10/2018 | 3,455 | 3,490 | 3,455 | 3,475 |
| 07/11/2018 | 3,475 | 3,555 | 3,475 | 3,490 |
| 07/12/2018 | 3,570 | 3,575 | 3,515 | 3,570 |
| 07/13/2018 | 3,500 | 3,515 | 3,485 | 3,500 |
| 07/17/2018 | 3,530 | 3,530 | 3,530 | 3,530 |
| 07/18/2018 | 3,560 | 3,650 | 3,560 | 3,610 |
| 07/19/2018 | 3,615 | 3,615 | 3,615 | 3,615 |
| 07/20/2018 | 3,650 | 3,650 | 3,515 | 3,540 |
| 07/23/2018 | 3,575 | 3,575 | 3,500 | 3,570 |
| 07/24/2018 | 3,605 | 3,605 | 3,575 | 3,600 |
| 07/25/2018 | 3,635 | 3,650 | 3,635 | 3,635 |
| 07/26/2018 | 3,700 | 3,700 | 3,675 | 3,675 |
| 07/27/2018 | 3,605 | 4,000 | 3,600 | 3,600 |
| 07/30/2018 | 3,665 | 3,680 | 3,595 | 3,600 |
| 07/31/2018 | 3,665 | 3,700 | 3,620 | 3,700 |
| 08/01/2018 | 3,730 | 3,785 | 3,660 | 3,785 |
| 08/02/2018 | 3,800 | 3,865 | 3,790 | 3,865 |
| 08/03/2018 | 3,890 | 3,900 | 3,845 | 3,895 |
| 08/06/2018 | 3,910 | 3,910 | 3,895 | 3,895 |
| 08/07/2018 | 3,965 | 3,965 | 3,780 | 3,780 |
| 08/08/2018 | 3,775 | 3,795 | 3,705 | 3,795 |
| 08/09/2018 | 3,725 | 3,945 | 3,725 | 3,895 |
| 08/10/2018 | 3,900 | 3,900 | 3,845 | 3,845 |
| 08/13/2018 | 3,775 | 3,940 | 3,775 | 3,880 |
| 08/14/2018 | 3,760 | 3,820 | 3,650 | 3,765 |
| 08/15/2018 | 3,785 | 3,795 | 3,780 | 3,795 |
| 08/16/2018 | 3,795 | 3,795 | 3,795 | 3,795 |
| 08/17/2018 | 3,725 | 3,725 | 3,680 | 3,680 |
| 08/20/2018 | 3,625 | 3,720 | 3,625 | 3,720 |
| 08/21/2018 | 3,650 | 3,900 | 3,650 | 3,860 |
| 08/22/2018 | 3,875 | 3,895 | 3,875 | 3,895 |
| 08/23/2018 | 3,890 | 3,965 | 3,820 | 3,965 |
| 08/24/2018 | 3,965 | 3,965 | 3,825 | 3,885 |
| 08/27/2018 | 3,885 | 3,975 | 3,850 | 3,850 |
| 08/28/2018 | 3,920 | 3,960 | 3,865 | 3,890 |
| 08/29/2018 | 3,860 | 3,920 | 3,860 | 3,865 |
| 08/30/2018 | 3,865 | 3,935 | 3,755 | 3,845 |
| 08/31/2018 | 3,810 | 3,960 | 3,810 | 3,950 |
| 09/03/2018 | 3,880 | 3,995 | 3,835 | 3,900 |
| 09/04/2018 | 3,850 | 3,895 | 3,850 | 3,895 |
| 09/05/2018 | 3,890 | 4,000 | 3,890 | 4,000 |
| 09/06/2018 | 3,995 | 4,020 | 3,915 | 3,995 |
| 09/07/2018 | 3,995 | 3,995 | 3,915 | 3,915 |
| 09/10/2018 | 3,915 | 3,995 | 3,900 | 3,950 |
| 09/11/2018 | 3,880 | 3,970 | 3,880 | 3,940 |
| 09/12/2018 | 3,940 | 3,940 | 3,540 | 3,785 |
| 09/13/2018 | 3,855 | 3,985 | 3,800 | 3,950 |
| 09/14/2018 | 3,985 | 3,985 | 3,900 | 3,970 |
| 09/18/2018 | 4,000 | 4,010 | 3,930 | 4,010 |
| 09/19/2018 | 4,010 | 4,010 | 4,005 | 4,005 |
| 09/20/2018 | 3,935 | 3,955 | 3,810 | 3,870 |
| 09/21/2018 | 3,870 | 4,000 | 3,810 | 4,000 |
| 09/25/2018 | 4,000 | 4,030 | 3,995 | 4,030 |
| 09/26/2018 | 4,000 | 4,000 | 4,000 | 4,000 |
| 09/27/2018 | 4,000 | 4,000 | 3,860 | 3,865 |
| 09/28/2018 | 3,880 | 3,950 | 3,880 | 3,885 |
| 10/01/2018 | 3,985 | 3,985 | 3,905 | 3,965 |
| 10/02/2018 | 3,995 | 3,995 | 3,905 | 3,950 |
| 10/03/2018 | 3,995 | 4,000 | 3,960 | 3,960 |
| 10/04/2018 | 4,000 | 4,000 | 3,825 | 3,825 |
| 10/05/2018 | 3,835 | 3,925 | 3,835 | 3,925 |
| 10/09/2018 | 3,855 | 3,865 | 3,835 | 3,865 |
| 10/10/2018 | 3,865 | 3,870 | 3,830 | 3,830 |
| 10/11/2018 | 3,820 | 3,820 | 3,455 | 3,455 |
| 10/12/2018 | 3,555 | 3,730 | 3,555 | 3,665 |
| 10/15/2018 | 3,545 | 3,620 | 3,545 | 3,610 |
| 10/16/2018 | 3,630 | 3,680 | 3,560 | 3,590 |
| 10/17/2018 | 3,685 | 3,710 | 3,590 | 3,650 |
| 10/18/2018 | 3,715 | 3,715 | 3,625 | 3,625 |
| 10/19/2018 | 3,500 | 3,835 | 3,450 | 3,835 |
| 10/22/2018 | 3,750 | 3,810 | 3,655 | 3,740 |
| 10/23/2018 | 3,670 | 3,670 | 3,655 | 3,660 |
| 10/24/2018 | 3,655 | 3,830 | 3,655 | 3,810 |
| 10/25/2018 | 3,775 | 3,775 | 3,730 | 3,745 |
| 10/26/2018 | 3,675 | 3,710 | 3,615 | 3,615 |
| 10/29/2018 | 3,615 | 3,640 | 3,525 | 3,640 |
| 10/30/2018 | 3,570 | 3,660 | 3,570 | 3,620 |
| 10/31/2018 | 3,715 | 3,715 | 3,620 | 3,650 |
| 11/01/2018 | 3,510 | 3,510 | 3,460 | 3,460 |
| 11/02/2018 | 3,460 | 3,595 | 3,460 | 3,595 |
| 11/05/2018 | 3,585 | 3,670 | 3,585 | 3,620 |
| 11/06/2018 | 3,620 | 3,655 | 3,550 | 3,655 |
| 11/07/2018 | 3,655 | 3,710 | 3,600 | 3,600 |
| 11/08/2018 | 3,630 | 3,650 | 3,575 | 3,575 |
| 11/09/2018 | 3,575 | 3,610 | 3,575 | 3,610 |
| 11/12/2018 | 3,600 | 3,605 | 3,600 | 3,600 |
| 11/13/2018 | 3,795 | 3,795 | 3,600 | 3,600 |
| 11/14/2018 | 3,600 | 3,600 | 3,600 | 3,600 |
| 11/15/2018 | 3,655 | 3,655 | 3,600 | 3,620 |
| 11/16/2018 | 3,630 | 3,630 | 3,600 | 3,610 |
| 11/19/2018 | 3,610 | 3,650 | 3,605 | 3,650 |
| 11/20/2018 | 3,650 | 3,650 | 3,650 | 3,650 |
| 11/21/2018 | 3,650 | 3,660 | 3,555 | 3,615 |
| 11/22/2018 | 3,610 | 3,630 | 3,520 | 3,550 |
| 11/26/2018 | 3,550 | 3,585 | 3,485 | 3,490 |
| 11/27/2018 | 3,505 | 3,535 | 3,500 | 3,500 |
| 11/28/2018 | 3,500 | 3,500 | 3,410 | 3,415 |
| 11/29/2018 | 3,430 | 3,430 | 3,365 | 3,380 |
| 11/30/2018 | 3,380 | 3,380 | 3,245 | 3,255 |
| 12/03/2018 | 3,325 | 3,325 | 3,290 | 3,305 |
| 12/04/2018 | 3,330 | 3,400 | 3,290 | 3,290 |
| 12/05/2018 | 3,290 | 3,310 | 3,280 | 3,300 |
| 12/06/2018 | 3,300 | 3,375 | 3,270 | 3,270 |
| 12/07/2018 | 3,275 | 3,345 | 3,225 | 3,255 |
| 12/10/2018 | 3,260 | 3,260 | 3,135 | 3,140 |
| 12/11/2018 | 3,105 | 3,195 | 3,075 | 3,140 |
| 12/12/2018 | 3,135 | 3,145 | 3,065 | 3,145 |
| 12/13/2018 | 3,100 | 3,100 | 3,060 | 3,080 |
| 12/14/2018 | 3,080 | 3,080 | 2,885 | 3,040 |
| 12/17/2018 | 2,999 | 2,999 | 2,895 | 2,905 |
| 12/18/2018 | 2,905 | 2,921 | 2,700 | 2,703 |
| 12/19/2018 | 2,844 | 2,844 | 2,792 | 2,805 |
| 12/20/2018 | 2,755 | 2,799 | 2,711 | 2,740 |
| 12/21/2018 | 2,700 | 2,700 | 2,515 | 2,515 |
| 12/25/2018 | 2,315 | 2,398 | 2,112 | 2,218 |
| 12/26/2018 | 2,330 | 2,399 | 2,213 | 2,223 |
| 12/27/2018 | 2,473 | 2,623 | 2,367 | 2,623 |
| 12/28/2018 | 2,588 | 2,588 | 2,421 | 2,519 |