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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,350.1452
CLOSE 2,343.278

Low

LOW 1,658

High

HIGH 3,030
DATEOPENHIGHLOWCLOSE
01/04/20192,4992,5122,4382,499
01/07/20192,5392,5952,5392,545
01/08/20192,5482,6512,5192,550
01/09/20192,5522,6002,5522,552
01/10/20192,5572,5572,5232,523
01/11/20192,5232,5362,5232,534
01/15/20192,5502,5622,5142,554
01/16/20192,5542,6842,5382,616
01/17/20192,6162,6202,5892,590
01/18/20192,5902,6352,5292,568
01/21/20192,6192,6692,6062,606
01/22/20192,6122,6122,5642,586
01/23/20192,5862,5862,5612,572
01/24/20192,6242,6242,5162,516
01/25/20192,5492,5492,5202,520
01/28/20192,5992,5992,5542,554
01/29/20192,5652,6102,5552,555
01/30/20192,5692,5732,5422,542
01/31/20192,5432,5542,5432,553
02/01/20192,5572,6312,2302,438
02/04/20192,4852,4902,4852,488
02/05/20192,5452,6452,5452,579
02/06/20192,5712,5712,5532,553
02/07/20192,5802,5802,5532,553
02/08/20192,5972,5972,5532,553
02/12/20192,5532,6692,5532,656
02/13/20192,6562,6632,6302,630
02/14/20192,6802,7092,6352,709
02/15/20192,6592,8512,6592,703
02/18/20192,7032,7292,6752,675
02/19/20192,6752,6772,6402,671
02/20/20192,6712,6772,6712,671
02/21/20192,6742,6752,6722,673
02/22/20192,6872,6992,6872,699
02/25/20192,7002,7042,6622,662
02/26/20192,6642,6842,6092,684
02/27/20192,6602,6852,6602,671
02/28/20192,6702,6982,6622,663
03/01/20192,6892,7422,6892,731
03/04/20192,7192,7322,6822,686
03/05/20192,6862,6872,6862,687
03/06/20192,6872,7142,6872,714
03/07/20192,7012,7092,7012,709
03/08/20192,7102,7152,6842,700
03/11/20192,6912,6922,6732,681
03/12/20192,7082,7082,6722,672
03/13/20192,6702,6722,6702,672
03/14/20192,6772,7792,6772,730
03/15/20192,6802,7272,6802,727
03/18/20192,7002,7002,5122,522
03/19/20192,5232,5342,4832,489
03/20/20192,4932,4952,4832,489
03/22/20192,4932,4932,4202,420
03/25/20192,4032,4472,3202,398
03/26/20192,3992,4742,3982,398
03/27/20192,3602,4992,3602,499
03/28/20192,5092,5092,3662,372
03/29/20192,3802,4502,3802,423
04/01/20192,4232,4232,4102,423
04/02/20192,4202,4422,3762,387
04/03/20192,4202,4202,3872,389
04/04/20192,4202,4232,4002,400
04/05/20192,4502,4862,4502,466
04/08/20192,4662,4662,4662,466
04/09/20192,4662,4962,4662,496
04/10/20192,4962,4962,4622,486
04/11/20192,4862,4902,4702,470
04/12/20192,4702,4702,4602,466
04/15/20192,4722,4952,4652,495
04/16/20192,4952,4952,4412,447
04/17/20192,4472,5102,4472,510
04/18/20192,5102,5302,4832,530
04/19/20192,5302,5302,5112,530
04/22/20192,5302,5302,5282,528
04/23/20192,5282,5282,4742,505
04/24/20192,5052,5062,4102,410
04/25/20192,4602,4602,4092,437
04/26/20192,4372,4372,4022,411
05/07/20192,4102,4132,3702,413
05/08/20192,4102,4102,3612,366
05/09/20192,3662,3862,3642,374
05/10/20192,4002,4002,3602,379
05/13/20192,3802,4302,3802,380
05/14/20192,3802,3902,2962,300
05/15/20192,3492,3492,2902,290
05/16/20192,2902,2912,1002,146
05/17/20192,1792,1792,0602,075
05/20/20192,0252,0532,0002,000
05/21/20192,0502,0501,8611,865
05/22/20191,9001,9001,7681,774
05/23/20191,7871,8121,6581,687
05/24/20191,7321,7531,6921,718
05/27/20191,7491,7491,6881,718
05/28/20191,7181,7881,7181,753
05/29/20191,7281,9481,7251,904
05/30/20191,8471,9601,7631,904
05/31/20191,8921,9301,8521,912
06/03/20191,8811,9131,8501,862
06/04/20191,8991,9711,8991,961
06/05/20191,9672,0741,9602,044
06/06/20192,0442,1322,0442,111
06/07/20192,1302,2662,0542,168
06/10/20192,2042,2572,1872,257
06/11/20192,2402,3272,1702,327
06/12/20192,3502,3512,3222,327
06/13/20192,3002,3012,2092,279
06/14/20192,2702,3252,2002,233
06/17/20192,2332,2342,0692,172
06/18/20192,1722,2202,1722,217
06/19/20192,2172,2442,2172,237
06/20/20192,2372,2702,1622,259
06/21/20192,2482,2862,2482,286
06/24/20192,2732,2862,2432,283
06/25/20192,2902,2902,2302,283
06/26/20192,2342,2882,2342,266
06/27/20192,2672,2672,1802,199
06/28/20192,1812,1842,1072,178
07/01/20192,1842,2872,1842,220
07/02/20192,2342,2642,2342,264
07/03/20192,2642,2642,2232,263
07/04/20192,2632,2752,2222,232
07/05/20192,2322,2322,1712,205
07/08/20192,2052,2052,1042,117
07/09/20192,1652,1902,1442,190
07/10/20192,1912,1972,1802,184
07/11/20192,1842,1842,1802,184
07/12/20192,1842,1842,1432,173
07/16/20192,1732,1732,1462,173
07/17/20192,1762,1822,1762,180
07/18/20192,1802,1802,1272,132
07/19/20192,1292,1522,0962,128
07/22/20192,1282,1282,0372,128
07/23/20192,1282,1282,1012,122
07/24/20192,1182,1182,0772,081
07/25/20192,0872,0992,0872,099
07/26/20192,0942,0962,0512,071
07/29/20192,0752,1202,0752,083
07/30/20192,1022,1722,1022,116
07/31/20192,1252,1452,1252,145
08/01/20192,1462,1462,1112,111
08/02/20192,1312,5192,0582,325
08/05/20192,3252,3252,2002,200
08/06/20192,1782,2002,1002,200
08/07/20192,1752,1782,1502,164
08/08/20192,2462,2682,1862,210
08/09/20192,2302,2342,1432,143
08/13/20192,1432,1462,1022,125
08/14/20192,1252,1502,1012,125
08/15/20192,1252,1352,0822,094
08/16/20192,1182,1182,1032,118
08/19/20192,1252,1252,0672,097
08/20/20192,0982,1302,0982,111
08/21/20192,1112,1112,0982,110
08/22/20192,1112,1141,9602,015
08/23/20192,0202,0351,9801,990
08/26/20191,9872,0271,9702,000
08/27/20192,0002,0381,9611,964
08/28/20191,9641,9891,8601,889
08/29/20191,9681,9681,8811,900
08/30/20191,9061,9581,8771,901
09/02/20191,9161,9321,9021,910
09/03/20191,8921,9391,8921,911
09/04/20191,9511,9511,9181,920
09/05/20191,9412,0921,9412,088
09/06/20192,0582,0892,0252,026
09/09/20192,0762,0761,9351,962
09/10/20191,9982,0381,9711,971
09/11/20192,0112,0361,9852,010
09/12/20192,0592,1042,0342,071
09/13/20192,0732,0922,0552,069
09/17/20192,0692,0932,0512,064
09/18/20192,0532,1132,0532,092
09/19/20192,0922,1822,0582,083
09/20/20192,2332,2402,1412,189
09/24/20192,2222,4202,1392,343
09/25/20192,3432,3432,2762,307
09/26/20192,3132,3422,2672,267
09/27/20192,2902,2962,2102,210
09/30/20192,1772,2422,1772,197
10/01/20192,1962,1982,1822,195
10/02/20192,1952,2082,1752,181
10/03/20192,1702,1702,1222,170
10/04/20192,1922,2782,1922,195
10/07/20192,2222,2732,2112,211
10/08/20192,2322,2892,2302,243
10/09/20192,2502,2922,2352,253
10/10/20192,2582,3512,2582,316
10/11/20192,3492,3872,3312,378
10/15/20192,4282,4342,3802,395
10/16/20192,3982,3982,3512,380
10/17/20192,3802,3802,3212,326
10/18/20192,3352,4292,3352,405
10/21/20192,4072,4432,4062,409
10/23/20192,4492,4492,4152,424
10/24/20192,4202,4252,3962,401
10/25/20192,4002,4002,3642,374
10/28/20192,3852,3912,3402,340
10/29/20192,3462,4002,3462,364
10/30/20192,4002,4002,3502,364
10/31/20192,3552,5502,2932,370
11/01/20192,3942,4422,3282,370
11/05/20192,3722,4422,3622,380
11/06/20192,3852,4142,3542,381
11/07/20192,3942,4332,3852,385
11/08/20192,4022,4452,4022,411
11/11/20192,4162,4502,4152,422
11/12/20192,4272,4292,3972,397
11/13/20192,3972,4092,3502,373
11/14/20192,3732,3752,3412,341
11/15/20192,3652,3752,3412,363
11/18/20192,3632,4082,3102,354
11/19/20192,3722,3772,3502,350
11/20/20192,3502,3672,3392,353
11/21/20192,3532,3532,2202,301
11/22/20192,3102,3242,2912,324
11/25/20192,3002,3422,3002,335
11/26/20192,3652,3722,3302,330
11/27/20192,3672,3872,3492,376
11/28/20192,4482,5722,4402,500
11/29/20192,5502,5502,5002,505
12/02/20192,5002,5352,5002,501
12/03/20192,5002,5152,4872,501
12/04/20192,5002,5202,4992,511
12/05/20192,5042,5172,5002,509
12/06/20192,4962,5272,4962,518
12/09/20192,5202,5262,4922,504
12/10/20192,5042,5212,5042,510
12/11/20192,5102,5102,4982,502
12/12/20192,5032,5062,5002,503
12/13/20192,5162,5242,5042,514
12/16/20192,5142,5302,5122,528
12/17/20192,5352,6172,5312,601
12/18/20192,6672,9112,6432,864
12/19/20192,9062,9292,7592,769
12/20/20192,8002,8002,7012,750
12/23/20192,7802,8292,7182,718
12/24/20192,7112,7612,7112,740
12/25/20192,7352,7502,7182,720
12/26/20192,7052,7562,6992,720
12/27/20192,7202,9002,7182,832
12/30/20192,8503,0302,8502,854