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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,214.7066
CLOSE 2,208.7893

Low

LOW 1,753

High

HIGH 2,923
DATEOPENHIGHLOWCLOSE
01/06/20202,8682,8702,8252,840
01/07/20202,8012,8942,8012,860
01/08/20202,8402,8402,7052,757
01/09/20202,7902,8342,7902,822
01/10/20202,8352,8482,8052,848
01/14/20202,8422,9152,8302,889
01/15/20202,9152,9232,8272,840
01/16/20202,8382,8402,8232,823
01/17/20202,8322,8522,7692,776
01/20/20202,7832,8152,7762,815
01/21/20202,8232,8422,8232,829
01/22/20202,8292,8372,8082,828
01/23/20202,8302,8392,8042,822
01/24/20202,8222,8312,7642,783
01/27/20202,7252,7602,7112,730
01/28/20202,6802,7042,6592,696
01/29/20202,6932,7102,6422,697
01/30/20202,6972,6972,6092,659
01/31/20202,6592,7302,6432,715
02/03/20202,6272,7122,6272,675
02/04/20202,6962,7252,6802,683
02/05/20202,8332,8332,6912,718
02/06/20202,7762,8092,7442,767
02/07/20202,7692,7752,6752,694
02/10/20202,6942,6942,5872,629
02/12/20202,6292,6332,5462,586
02/13/20202,5862,6382,5862,600
02/14/20202,5792,6192,5792,600
02/17/20202,6002,6292,5922,600
02/18/20202,6002,6002,5272,570
02/19/20202,5532,6132,5532,594
02/20/20202,5952,5952,5522,557
02/21/20202,5592,5592,5062,548
02/25/20202,3482,4312,3482,400
02/26/20202,3102,3302,2682,320
02/27/20202,2972,2972,1452,145
02/28/20201,9952,0851,9612,064
03/02/20202,0502,2732,0502,258
03/03/20202,3082,3082,2002,220
03/04/20202,2012,2252,2012,210
03/05/20202,3102,3102,2502,250
03/06/20202,2002,2502,1802,180
03/09/20202,1302,1612,0402,090
03/10/20202,0502,2912,0502,155
03/11/20202,1382,1982,1212,121
03/12/20202,1212,1292,0592,065
03/13/20201,8851,9801,8451,941
03/16/20201,9151,9531,8911,915
03/17/20201,7951,9481,7531,948
03/18/20202,0002,0201,9721,972
03/19/20202,0002,0001,9181,918
03/23/20201,9181,9911,8401,940
03/24/20201,9251,9691,9001,942
03/25/20202,0102,0151,9241,957
03/26/20202,0302,0301,9211,935
03/27/20201,9561,9791,9231,936
03/30/20201,9471,9531,8901,902
03/31/20201,9071,9581,9031,947
04/01/20201,9471,9791,9091,942
04/02/20201,9021,9271,8851,893
04/03/20201,8851,8851,8301,861
04/06/20201,8211,9201,8211,888
04/07/20201,9001,9561,9001,956
04/08/20201,9462,0241,9462,024
04/09/20202,0502,1032,0502,103
04/10/20202,1032,1032,0492,071
04/13/20202,1212,1572,1082,124
04/14/20202,2742,3052,1872,299
04/15/20202,3102,3412,0832,122
04/16/20202,1032,1822,0832,160
04/17/20202,2202,2202,1472,147
04/20/20202,1502,1622,1502,150
04/21/20202,1532,1532,0602,065
04/22/20202,0152,0151,9542,002
04/23/20201,9902,1151,9902,115
04/24/20202,1102,1102,1082,108
04/27/20202,1092,1572,1092,157
04/28/20202,1172,1602,1172,139
04/30/20202,1242,1912,1242,191
05/01/20202,1772,1842,1512,151
05/07/20202,1202,1632,1202,135
05/08/20202,2352,2352,1092,111
05/11/20202,1222,1222,1032,110
05/12/20202,1042,1042,0852,086
05/13/20202,0862,1002,0222,100
05/14/20202,0902,1052,0702,087
05/15/20202,0862,0902,0682,068
05/18/20202,0852,0852,0592,081
05/19/20202,1172,1172,0682,075
05/20/20202,0752,0892,0722,076
05/21/20202,0872,0872,0112,011
05/22/20202,0412,0502,0362,036
05/25/20202,0852,0942,0552,065
05/26/20202,1122,1222,0832,107
05/27/20202,0972,1262,0472,114
05/28/20202,1502,2222,1282,210
05/29/20202,1602,2102,1602,188
06/01/20202,1892,2542,1322,132
06/02/20202,1502,1642,1262,126
06/03/20202,1502,1652,1062,106
06/04/20202,1562,1562,0542,062
06/05/20202,0832,1402,0532,120
06/08/20202,1602,1992,1162,116
06/09/20202,1652,1652,1382,140
06/10/20202,3402,4752,3052,328
06/11/20202,3012,3592,3012,309
06/12/20202,1312,2992,1312,279
06/15/20202,3792,3792,1472,199
06/16/20202,2222,2582,2222,251
06/17/20202,3002,3662,2952,358
06/18/20202,3692,4032,3372,348
06/19/20202,3992,4132,3512,400
06/22/20202,4302,4392,4002,411
06/23/20202,4372,4482,3802,383
06/24/20202,3992,3992,3482,375
06/25/20202,3752,3752,3312,345
06/26/20202,3452,4642,3452,405
06/29/20202,3452,3712,3062,307
06/30/20202,3802,3802,3492,380
07/01/20202,3802,3852,3202,320
07/02/20202,3442,3442,2932,319
07/03/20202,3192,3532,2752,322
07/06/20202,3392,3392,2892,335
07/07/20202,3392,3582,2802,305
07/08/20202,2782,3062,2782,290
07/09/20202,3182,3662,2662,330
07/10/20202,3302,3302,2702,275
07/13/20202,2752,3332,2702,285
07/14/20202,2852,2952,2602,295
07/15/20202,2802,2872,2582,275
07/16/20202,2752,2882,1452,145
07/17/20202,1442,1842,0802,080
07/20/20202,1052,1272,1022,108
07/21/20202,1082,1432,1082,130
07/22/20202,1302,1832,1302,151
07/27/20202,1462,2392,1462,239
07/28/20202,2392,2942,2022,246
07/29/20202,2362,2902,1922,240
07/30/20202,2402,2582,1582,235
07/31/20202,2282,2641,9202,051
08/03/20202,0492,0491,9701,985
08/04/20201,9862,0591,9852,052
08/05/20202,0282,0281,9902,001
08/06/20202,0042,1202,0042,082
08/07/20202,0832,1852,0832,135
08/11/20202,2002,2592,1522,188
08/12/20202,1882,1982,1202,164
08/13/20202,1642,1752,1002,158
08/14/20202,1512,1922,1242,152
08/17/20202,1522,1522,1302,132
08/18/20202,1352,1352,1332,134
08/19/20202,1342,1542,1342,140
08/20/20202,1102,1352,0512,053
08/21/20202,0822,1152,0822,112
08/24/20202,1202,1542,1092,130
08/25/20202,1302,1402,1272,138
08/26/20202,1382,1552,1142,132
08/27/20202,1532,1532,1032,152
08/28/20202,1442,1882,1202,120
08/31/20202,1212,2202,1212,162
09/01/20202,1602,2192,1602,188
09/02/20202,1882,1982,1652,165
09/03/20202,1702,1902,1352,135
09/04/20202,1062,1302,1062,120
09/07/20202,1152,1202,0952,106
09/08/20202,1072,1152,1072,114
09/09/20202,1022,1252,1012,121
09/10/20202,1232,1372,1002,106
09/11/20202,1062,1302,1042,118
09/14/20202,1012,1472,1012,147
09/15/20202,1232,1522,1162,118
09/16/20202,1482,1702,1182,152
09/17/20202,1632,1782,1332,133
09/18/20202,1222,1752,1222,137
09/23/20202,1322,1322,0822,099
09/24/20202,1002,1582,0682,068
09/25/20202,0762,1192,0742,074
09/28/20202,1242,1242,0682,113
09/29/20202,0512,1042,0512,089
09/30/20202,0842,0842,0542,054
10/02/20202,0882,1122,0822,099
10/05/20202,1102,1152,0942,095
10/06/20202,1302,1302,1102,126
10/07/20202,1022,1062,1022,106
10/08/20202,1072,1312,1072,120
10/09/20202,1282,1302,1032,120
10/12/20202,1222,1252,1202,125
10/13/20202,1152,1202,1152,120
10/14/20202,1202,1202,1152,120
10/15/20202,1202,1212,0992,113
10/16/20202,1342,1342,0622,062
10/19/20202,0652,0802,0652,070
10/20/20202,0662,0982,0602,094
10/21/20202,0902,0902,0902,090
10/22/20202,0702,0812,0622,062
10/23/20202,0682,0682,0352,048
10/26/20202,0542,0672,0312,031
10/27/20202,0352,0352,0322,032
10/28/20202,0352,0352,0302,035
10/29/20202,0352,0542,0212,054
10/30/20202,0272,0792,0272,046
11/02/20202,0462,0462,0012,040
11/04/20202,0412,0802,0412,046
11/05/20202,0572,0572,0202,040
11/06/20202,0312,0352,0292,031
11/09/20202,0552,0552,0362,037
11/10/20202,0502,0642,0372,041
11/11/20202,0602,0792,0592,059
11/12/20202,0592,0762,0592,063
11/13/20202,0632,0632,0392,039
11/16/20202,0612,0712,0602,060
11/17/20202,0792,0792,0612,078
11/18/20202,0702,0722,0442,072
11/19/20202,0742,0792,0662,071
11/20/20202,0602,0602,0452,052
11/24/20202,0702,0852,0652,070
11/25/20202,0802,0872,0682,073
11/26/20202,0902,0972,0852,086
11/27/20202,1002,1242,0862,109
11/30/20202,1102,1322,1102,118
12/01/20202,1152,1352,1152,125
12/02/20202,1342,1402,1342,137
12/03/20202,1372,1442,1342,144
12/04/20202,1502,1992,1442,184
12/07/20202,2842,2842,1502,250
12/08/20202,2472,2472,1812,214
12/09/20202,2232,2372,1952,220
12/10/20202,2222,2222,0852,158
12/11/20202,2082,2182,1592,206
12/14/20202,2562,2912,2112,211
12/15/20202,2112,2232,1652,200
12/16/20202,2002,2002,1532,187
12/17/20202,1872,1872,1522,179
12/18/20202,1532,1532,1462,147
12/21/20202,1482,1882,1362,136
12/22/20202,1252,1262,0612,085
12/23/20202,0652,1192,0412,048
12/24/20202,0502,0792,0412,049
12/25/20202,0432,0692,0412,042
12/28/20202,0452,1402,0422,042
12/29/20202,0552,0972,0552,085
12/30/20202,0852,1042,0712,081