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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,336.7469
CLOSE 2,333.1469

Low

LOW 2,050

High

HIGH 2,727
DATEOPENHIGHLOWCLOSE
01/04/20212,0912,0962,0562,066
01/05/20212,0662,1062,0662,066
01/06/20212,0712,1082,0702,071
01/07/20212,0722,0852,0502,052
01/08/20212,0802,0802,0552,073
01/12/20212,1042,1562,0802,143
01/13/20212,1932,1992,1702,181
01/14/20212,2002,2302,1062,141
01/15/20212,1742,1742,0802,131
01/18/20212,1782,1942,1082,126
01/19/20212,1412,1852,1352,150
01/20/20212,1702,1702,1022,124
01/21/20212,1242,1442,1022,114
01/22/20212,1142,1202,0952,102
01/25/20212,1452,1862,1222,169
01/26/20212,1952,2062,1362,172
01/27/20212,1732,1862,1522,163
01/28/20212,1022,1822,0502,123
01/29/20212,1502,2102,0502,087
02/01/20212,1002,1442,0772,121
02/02/20212,1472,1522,1142,120
02/03/20212,1462,1862,1372,183
02/04/20212,1872,3222,1822,310
02/05/20212,3002,3372,2852,324
02/08/20212,3482,3482,2402,304
02/09/20212,3042,3292,2952,320
02/10/20212,3172,3172,2652,292
02/12/20212,2922,3202,2842,291
02/15/20212,3152,3422,2932,333
02/16/20212,3402,3642,3322,339
02/17/20212,3692,4382,3512,432
02/18/20212,4392,4492,3322,352
02/19/20212,3282,3642,3012,309
02/22/20212,3342,3642,3032,323
02/24/20212,3202,3202,2532,261
02/25/20212,2702,3032,2702,293
02/26/20212,2552,2702,2262,236
03/01/20212,2392,2812,2392,254
03/02/20212,2912,2912,2162,247
03/03/20212,2292,2532,2102,239
03/04/20212,2492,2492,2002,219
03/05/20212,2192,2472,1722,247
03/08/20212,2892,2982,2302,256
03/09/20212,2562,2852,1812,235
03/10/20212,2412,2902,2152,250
03/11/20212,2512,2702,2402,269
03/12/20212,2782,3342,2702,334
03/15/20212,3342,3432,2972,324
03/16/20212,3252,3492,3252,329
03/17/20212,3202,3272,2852,327
03/18/20212,3312,3392,3042,335
03/19/20212,3332,3752,3202,375
03/22/20212,3892,4332,3122,419
03/23/20212,4692,4772,3702,375
03/24/20212,3302,3472,2012,251
03/25/20212,2502,2612,2012,261
03/26/20212,2902,3282,2672,316
03/29/20212,3472,3472,2812,292
03/30/20212,3022,3182,2852,318
03/31/20212,3062,3062,2802,302
04/01/20212,2892,3182,2722,276
04/02/20212,2772,2982,2752,298
04/05/20212,3232,3342,3042,328
04/06/20212,3292,3422,2802,298
04/07/20212,3032,3202,2942,320
04/08/20212,3202,3302,3002,324
04/09/20212,3242,3722,3152,368
04/12/20212,3692,3932,3522,393
04/13/20212,3912,4282,3692,412
04/14/20212,4012,4282,3802,403
04/15/20212,3812,4502,3752,436
04/16/20212,4362,5102,4122,473
04/19/20212,4472,4472,3742,415
04/20/20212,4072,4302,3772,385
04/21/20212,3002,3452,3002,326
04/22/20212,3762,3762,3532,370
04/23/20212,3582,3762,3342,352
04/26/20212,4022,5152,3742,437
04/27/20212,4402,5022,4302,486
04/28/20212,5002,5002,4402,473
04/30/20212,4882,6852,4712,644
05/06/20212,6732,7272,6082,706
05/07/20212,7062,7092,3912,404
05/10/20212,4202,4702,4122,470
05/11/20212,4592,4602,4122,420
05/12/20212,4102,4202,2922,322
05/13/20212,2662,2902,2402,255
05/14/20212,2802,3132,2502,307
05/17/20212,3322,3332,2392,263
05/18/20212,2632,3212,2442,310
05/19/20212,3102,3502,2792,335
05/20/20212,3522,3992,3382,399
05/21/20212,4152,4152,3632,380
05/24/20212,4162,4162,3652,385
05/25/20212,4002,4002,3772,385
05/26/20212,3822,3992,3702,371
05/27/20212,3702,3842,3532,353
05/28/20212,3502,3652,3222,330
05/31/20212,3802,3802,3502,352
06/01/20212,3742,3752,3152,320
06/02/20212,3392,3642,3162,335
06/03/20212,3402,3652,3242,348
06/04/20212,3292,3552,3262,334
06/07/20212,3422,3602,3222,339
06/08/20212,3382,3432,3252,330
06/09/20212,3312,3402,3192,332
06/10/20212,3312,3322,3182,323
06/11/20212,3312,3312,2772,285
06/14/20212,2852,3102,2852,294
06/15/20212,3102,3332,3002,323
06/16/20212,3422,3422,2682,285
06/17/20212,2852,2982,2512,282
06/18/20212,2952,2952,2592,260
06/21/20212,2432,2432,1802,212
06/22/20212,2542,2592,2342,246
06/23/20212,2372,2642,2222,251
06/24/20212,2512,2752,2412,271
06/25/20212,2772,2772,2612,262
06/28/20212,2702,2752,2522,263
06/29/20212,2772,2772,2542,271
06/30/20212,2712,2802,2622,264
07/01/20212,2632,2802,2502,250
07/02/20212,2762,2762,2122,240
07/05/20212,2472,2472,2222,225
07/06/20212,2402,2412,2262,237
07/07/20212,2362,2452,2112,241
07/08/20212,2412,2602,2272,236
07/09/20212,2352,2352,1822,215
07/12/20212,2532,2532,2262,246
07/13/20212,2502,2562,2502,256
07/14/20212,2562,2752,2462,268
07/15/20212,2682,2682,2462,255
07/16/20212,2552,2572,2402,245
07/19/20212,2402,2402,2142,231
07/20/20212,2022,2182,1852,195
07/21/20212,2182,2182,1892,201
07/26/20212,2082,2472,1992,208
07/27/20212,2102,2242,2102,214
07/28/20212,1942,2082,1662,171
07/29/20212,1762,1882,1742,174
07/30/20212,1712,3282,1472,299
08/02/20212,2682,3602,2682,344
08/03/20212,3312,3312,2912,329
08/04/20212,3352,3502,3192,341
08/05/20212,3492,3812,3492,368
08/06/20212,3702,3732,3302,373
08/10/20212,3652,3782,3302,349
08/11/20212,3492,3502,2952,317
08/12/20212,3172,3252,3002,300
08/13/20212,3262,3262,2102,276
08/16/20212,2762,2762,2232,239
08/17/20212,2222,2542,2222,246
08/18/20212,2242,2702,2242,257
08/19/20212,2582,2582,2222,222
08/20/20212,2222,2362,2072,222
08/23/20212,2352,2562,2312,235
08/24/20212,2802,3592,2512,331
08/25/20212,3312,3372,2772,315
08/26/20212,3212,3312,2912,301
08/27/20212,3202,3212,3092,314
08/30/20212,3112,3212,3002,308
08/31/20212,3142,3282,3142,328
09/01/20212,3282,3482,3252,332
09/02/20212,3322,3322,3172,317
09/03/20212,3342,3352,3142,314
09/06/20212,3402,3512,3332,344
09/07/20212,3412,3552,3212,330
09/08/20212,3252,3582,3202,322
09/09/20212,3252,3502,3092,350
09/10/20212,3502,3702,3502,368
09/13/20212,3752,3952,3632,395
09/14/20212,4002,4142,4002,414
09/15/20212,4142,4172,3902,417
09/16/20212,4062,4162,3812,416
09/17/20212,4102,4202,3912,420
09/21/20212,3502,4262,3502,404
09/22/20212,4002,4052,3882,400
09/24/20212,4212,4412,3702,411
09/27/20212,3932,4752,3932,460
09/28/20212,4502,4842,4392,470
09/29/20212,4612,4702,4022,429
09/30/20212,4252,4422,4102,415
10/01/20212,4072,4092,3582,365
10/04/20212,4092,4092,3142,315
10/05/20212,3062,3302,2502,287
10/06/20212,3022,3442,2942,306
10/07/20212,3022,3152,2832,310
10/08/20212,3122,3392,3122,321
10/11/20212,3212,3482,3002,348
10/12/20212,3482,3482,3212,347
10/13/20212,3492,3492,2902,309
10/14/20212,2852,2962,2802,286
10/15/20212,3002,3352,2882,315
10/18/20212,3152,3252,3112,325
10/19/20212,3252,3272,3132,320
10/20/20212,3192,3192,3022,303
10/21/20212,3032,3032,2562,271
10/22/20212,2592,2832,2552,283
10/25/20212,3162,4042,3122,379
10/26/20212,3962,3962,3622,387
10/27/20212,3942,4152,3802,409
10/28/20212,4032,4032,3662,383
10/29/20212,4002,5802,3952,458
11/01/20212,5012,5102,4202,443
11/02/20212,4432,4902,4432,463
11/04/20212,4892,5702,4892,570
11/05/20212,5702,5702,4872,537
11/08/20212,5332,5332,4932,503
11/09/20212,4912,5022,4192,436
11/10/20212,4362,4372,4112,430
11/11/20212,4242,4552,4042,420
11/12/20212,4202,4422,4132,430
11/15/20212,4372,5252,4372,525
11/16/20212,5252,5402,4752,513
11/17/20212,5342,5562,5152,529
11/18/20212,5232,5232,4302,442
11/19/20212,4402,4992,4162,499
11/22/20212,5792,6842,5512,684
11/24/20212,6842,6842,6072,643
11/25/20212,6802,6942,5882,588
11/26/20212,6382,6382,5342,562
11/29/20212,6102,6102,4422,446
11/30/20212,5002,5382,4042,417
12/01/20212,4172,4882,4172,481
12/02/20212,4402,4932,3912,413
12/03/20212,4102,4102,3472,410
12/06/20212,4092,4292,3702,397
12/07/20212,4472,4952,4132,495
12/08/20212,4962,5242,4772,497
12/09/20212,4762,5002,4692,476
12/10/20212,4762,4862,4272,469
12/13/20212,4892,5122,4742,507
12/14/20212,5082,5152,4762,515
12/15/20212,5152,5192,4852,501
12/16/20212,5212,5732,5102,572
12/17/20212,5472,5472,4802,499
12/20/20212,4862,5122,4082,418
12/21/20212,4122,4592,3832,421
12/22/20212,4352,4462,4262,438
12/23/20212,4402,4692,4312,439
12/24/20212,4392,4602,4172,425
12/27/20212,4252,4372,4052,420
12/28/20212,4502,4732,4162,473
12/29/20212,4852,5052,4602,504
12/30/20212,4902,5432,4782,529