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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,017.9098
CLOSE 2,015.2418

Low

LOW 1,751

High

HIGH 2,618
DATEOPENHIGHLOWCLOSE
01/04/20222,5792,6162,5332,607
01/05/20222,6182,6182,5512,578
01/06/20222,5522,5552,5052,520
01/07/20222,5202,5332,4452,483
01/11/20222,4832,4832,4372,477
01/12/20222,4772,5052,4622,500
01/13/20222,5002,5352,4842,500
01/14/20222,5002,5232,4512,523
01/17/20222,5682,5682,4722,472
01/18/20222,4722,4912,4142,442
01/19/20222,4002,4082,3142,323
01/20/20222,3132,3392,2762,314
01/21/20222,2952,2972,2222,273
01/24/20222,2232,3202,2232,316
01/25/20222,3222,3222,2302,295
01/26/20222,2452,2882,2452,266
01/27/20222,2512,2662,1792,201
01/28/20222,2162,3222,1072,182
01/31/20222,1822,2152,1502,202
02/01/20222,2282,2402,1992,199
02/02/20222,2682,2682,2102,223
02/03/20222,2122,2592,2122,253
02/04/20222,2362,2422,2162,216
02/07/20222,2202,2422,2162,221
02/08/20222,2342,2342,2162,216
02/09/20222,2172,2302,2172,218
02/10/20222,2182,2412,2182,237
02/14/20222,2122,2122,1092,170
02/15/20222,1642,2132,1382,144
02/16/20222,2072,2072,1582,162
02/17/20222,1602,2142,1552,178
02/18/20222,1522,2122,1392,196
02/21/20222,1962,2152,1772,204
02/22/20222,1822,2002,1312,151
02/24/20222,1262,1452,0692,086
02/25/20222,1032,1782,1032,167
02/28/20222,1922,1922,1502,155
03/01/20222,1742,1742,1512,170
03/02/20222,1542,1542,1132,140
03/03/20222,1442,1722,1442,164
03/04/20222,1682,1682,1312,152
03/07/20222,1262,1262,0672,097
03/08/20222,0622,1002,0362,053
03/09/20222,0602,1252,0602,071
03/10/20222,1002,1272,1002,113
03/11/20222,1132,1262,0572,061
03/14/20222,0642,1192,0642,088
03/15/20222,0862,1202,0862,087
03/16/20222,0962,1182,0882,088
03/17/20222,1182,1492,0992,145
03/18/20222,1562,1762,1542,155
03/22/20222,1782,1792,1592,159
03/23/20222,1762,1962,1522,152
03/24/20222,1492,1692,1392,142
03/25/20222,1462,1602,1372,141
03/28/20222,1362,1362,0612,098
03/29/20222,1022,1092,0722,106
03/30/20222,1002,1012,0662,088
03/31/20222,0802,0971,9792,015
04/01/20222,0072,0741,9822,052
04/04/20222,0642,0802,0262,047
04/05/20222,0472,0882,0422,088
04/06/20222,0622,0622,0122,034
04/07/20222,0162,0281,9922,027
04/08/20222,0282,0282,0032,016
04/11/20222,0162,0282,0002,018
04/12/20222,0182,0292,0002,008
04/13/20222,0102,0282,0012,027
04/14/20222,0272,0552,0212,051
04/15/20222,0452,0542,0312,049
04/18/20222,0492,0492,0102,037
04/19/20222,0382,0612,0382,058
04/20/20222,0592,0632,0152,061
04/21/20222,0442,0742,0442,068
04/22/20222,0672,0812,0342,076
04/25/20222,0322,0432,0182,018
04/26/20222,0372,0372,0152,025
04/27/20222,0032,0171,9942,008
04/28/20222,0022,0312,0022,015
05/02/20222,0042,0232,0042,005
05/06/20222,0032,0221,9992,012
05/09/20222,0022,0191,9952,011
05/10/20222,0112,0111,9701,985
05/11/20221,9862,0561,9571,982
05/12/20221,9621,9621,9101,913
05/13/20221,9111,9591,9081,915
05/16/20221,9141,9371,9121,916
05/17/20221,9141,9231,9011,909
05/18/20221,9271,9271,9101,923
05/19/20221,9131,9261,8851,907
05/20/20221,9071,9251,9071,915
05/23/20221,9101,9271,8851,904
05/24/20221,9061,9141,9001,906
05/25/20221,8961,9001,8851,890
05/26/20221,8901,9001,8901,898
05/27/20221,8981,9111,8871,894
05/30/20221,9201,9251,9041,915
05/31/20221,9151,9381,9151,923
06/01/20221,9211,9461,9211,935
06/02/20221,9521,9521,9131,914
06/03/20221,9251,9431,9151,915
06/06/20221,9291,9521,9151,952
06/07/20221,9521,9611,9481,948
06/08/20221,9501,9681,9501,950
06/09/20221,9681,9851,9561,970
06/10/20221,9701,9701,9531,953
06/13/20221,9311,9371,9181,936
06/14/20221,9181,9341,9151,919
06/15/20221,9201,9211,9031,915
06/16/20221,9211,9511,9011,901
06/17/20221,9001,9001,8581,871
06/20/20221,8721,8731,8431,850
06/21/20221,8521,8681,8481,853
06/22/20221,8561,8651,8381,843
06/23/20221,8451,8631,8451,863
06/24/20221,8631,8711,8461,865
06/27/20221,8701,9771,8701,924
06/28/20221,9241,9241,8811,892
06/29/20221,8921,9051,8721,885
06/30/20221,8831,9051,8801,891
07/01/20221,8881,9051,8831,892
07/04/20221,8901,9061,8671,873
07/05/20221,8731,8801,8671,877
07/06/20221,8901,8931,8711,871
07/07/20221,8741,9001,8741,885
07/08/20221,8951,9121,8761,890
07/11/20221,8931,9001,8861,888
07/12/20221,8881,9031,8861,891
07/13/20221,9011,9011,8871,896
07/14/20221,8911,9001,8911,899
07/15/20221,8991,9101,8991,910
07/19/20221,9111,9231,9051,915
07/20/20221,9221,9321,9211,931
07/21/20221,9311,9411,9231,940
07/22/20221,9321,9501,9321,950
07/25/20221,9621,9761,9621,966
07/26/20221,9842,0501,9772,000
07/27/20222,0202,0202,0032,006
07/28/20222,0162,0202,0062,011
07/29/20222,0142,0191,9952,002
08/01/20221,9942,0251,9942,010
08/02/20222,0302,0302,0012,017
08/03/20222,0202,0202,0002,010
08/04/20222,0152,0151,9931,993
08/05/20221,9802,0241,9802,005
08/08/20222,0202,0222,0092,015
08/09/20222,0202,0202,0052,005
08/10/20222,0052,0162,0052,016
08/12/20222,0162,0202,0052,005
08/15/20222,0052,0102,0002,001
08/16/20222,0012,0081,9981,999
08/17/20222,0152,0152,0012,013
08/18/20222,0052,0101,9982,010
08/19/20222,0122,0151,9982,015
08/22/20222,0142,0151,9982,015
08/23/20222,0132,0302,0012,020
08/24/20222,0202,0432,0132,023
08/25/20222,0252,0272,0202,021
08/26/20222,0212,0412,0132,017
08/29/20221,9922,0081,9922,002
08/30/20222,0022,0071,9972,004
08/31/20222,0002,0101,9972,010
09/01/20222,0002,0041,9901,999
09/02/20221,9992,0011,9891,990
09/05/20221,9831,9851,9781,978
09/06/20221,9732,0601,9702,037
09/07/20222,0232,0271,8961,959
09/08/20221,9822,0101,9592,010
09/09/20222,0102,0221,9902,016
09/12/20222,0152,0152,0152,015
09/13/20222,0142,0141,9771,999
09/14/20221,9802,0081,9802,004
09/15/20221,9871,9981,9771,977
09/16/20221,9771,9851,9591,960
09/20/20221,9621,9851,9561,979
09/21/20221,9651,9741,9411,969
09/22/20221,9511,9641,9041,956
09/26/20221,9501,9501,9151,915
09/27/20221,9501,9521,9211,952
09/28/20221,9521,9521,9061,911
09/29/20221,8911,9181,8901,901
09/30/20221,8911,8951,8641,895
10/03/20221,8731,8981,8691,898
10/04/20221,8981,9091,8911,904
10/05/20221,9002,0501,8992,005
10/06/20221,9701,9841,9601,984
10/07/20221,9842,0281,9652,020
10/11/20221,9851,9851,9341,959
10/12/20221,9541,9541,9341,942
10/13/20221,9581,9581,9291,941
10/14/20221,9451,9771,9451,976
10/17/20221,9762,0011,9601,995
10/18/20221,9951,9951,9731,990
10/19/20221,9992,0001,9862,000
10/20/20221,9802,0001,9692,000
10/21/20222,0002,0021,9901,996
10/24/20222,0002,0031,9701,970
10/25/20221,9691,9991,9691,999
10/26/20221,9981,9981,9761,976
10/27/20221,9922,0041,9692,003
10/28/20221,9832,0221,9251,931
10/31/20221,9361,9431,9201,926
11/01/20221,9201,9201,8871,890
11/02/20221,8821,9031,8781,887
11/04/20221,8981,9041,8861,892
11/07/20221,9001,9001,8861,887
11/08/20221,8871,8981,8871,888
11/09/20221,8851,8921,8851,885
11/10/20221,8851,8901,8851,890
11/11/20221,8811,8921,8661,866
11/14/20221,8711,8811,8691,869
11/15/20221,8691,8821,8691,882
11/16/20221,8891,8971,8751,897
11/17/20221,8991,9181,8951,918
11/18/20221,9181,9491,9181,943
11/21/20221,9481,9481,9201,931
11/22/20221,9211,9251,9101,913
11/24/20221,9321,9441,9191,941
11/25/20221,9501,9651,9401,955
11/28/20221,9511,9591,9501,959
11/29/20221,9511,9521,9391,939
11/30/20221,9391,9531,9381,946
12/01/20221,9501,9501,9301,932
12/02/20221,9301,9391,9081,937
12/05/20221,9371,9371,9051,910
12/06/20221,9121,9361,9101,936
12/07/20221,9441,9491,9171,929
12/08/20221,9071,9111,8981,899
12/09/20221,9031,9231,9001,903
12/12/20221,9051,9091,8941,894
12/13/20221,8941,9121,8941,898
12/14/20221,8951,9021,8871,896
12/15/20221,8961,8961,8891,889
12/16/20221,8871,8971,8851,896
12/19/20221,8961,8991,8831,883
12/20/20221,8941,8951,8501,852
12/21/20221,8651,8761,8191,819
12/22/20221,8371,8741,8321,862
12/23/20221,8611,8611,8251,825
12/26/20221,8211,8261,8211,822
12/27/20221,8251,8251,8101,810
12/28/20221,8011,8011,7511,782
12/29/20221,7821,8151,7821,795
12/30/20221,7981,8311,7981,810