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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,871.4187
CLOSE 1,872.0163
Low
LOW 1,729
High
HIGH 2,886
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 1,846 | 1,846 | 1,820 | 1,835 |
| 01/05/2023 | 1,835 | 1,843 | 1,819 | 1,819 |
| 01/06/2023 | 1,825 | 1,838 | 1,802 | 1,819 |
| 01/10/2023 | 1,819 | 1,855 | 1,818 | 1,818 |
| 01/11/2023 | 1,808 | 1,825 | 1,803 | 1,819 |
| 01/12/2023 | 1,809 | 1,825 | 1,806 | 1,825 |
| 01/13/2023 | 1,825 | 1,837 | 1,820 | 1,836 |
| 01/16/2023 | 1,827 | 1,849 | 1,811 | 1,849 |
| 01/17/2023 | 1,848 | 1,848 | 1,827 | 1,831 |
| 01/18/2023 | 1,813 | 1,847 | 1,813 | 1,840 |
| 01/19/2023 | 1,816 | 1,843 | 1,816 | 1,818 |
| 01/20/2023 | 1,825 | 1,842 | 1,825 | 1,842 |
| 01/23/2023 | 1,839 | 1,850 | 1,831 | 1,850 |
| 01/24/2023 | 1,851 | 1,852 | 1,837 | 1,844 |
| 01/25/2023 | 1,840 | 1,864 | 1,840 | 1,853 |
| 01/26/2023 | 1,865 | 1,865 | 1,843 | 1,850 |
| 01/27/2023 | 1,850 | 1,860 | 1,850 | 1,860 |
| 01/30/2023 | 1,860 | 1,860 | 1,833 | 1,833 |
| 01/31/2023 | 1,850 | 1,850 | 1,833 | 1,835 |
| 02/01/2023 | 1,835 | 1,880 | 1,834 | 1,873 |
| 02/02/2023 | 1,876 | 1,897 | 1,868 | 1,868 |
| 02/03/2023 | 1,861 | 1,873 | 1,818 | 1,830 |
| 02/06/2023 | 1,805 | 1,810 | 1,780 | 1,809 |
| 02/07/2023 | 1,809 | 1,809 | 1,796 | 1,799 |
| 02/08/2023 | 1,820 | 1,820 | 1,800 | 1,801 |
| 02/09/2023 | 1,801 | 1,815 | 1,795 | 1,815 |
| 02/10/2023 | 1,815 | 1,815 | 1,802 | 1,812 |
| 02/13/2023 | 1,813 | 1,813 | 1,796 | 1,808 |
| 02/14/2023 | 1,822 | 1,822 | 1,770 | 1,778 |
| 02/15/2023 | 1,775 | 1,793 | 1,766 | 1,780 |
| 02/16/2023 | 1,772 | 1,778 | 1,766 | 1,767 |
| 02/17/2023 | 1,763 | 1,764 | 1,729 | 1,750 |
| 02/20/2023 | 1,751 | 1,774 | 1,746 | 1,764 |
| 02/21/2023 | 1,764 | 1,766 | 1,747 | 1,756 |
| 02/22/2023 | 1,753 | 1,773 | 1,748 | 1,773 |
| 02/24/2023 | 1,773 | 1,795 | 1,761 | 1,795 |
| 02/27/2023 | 1,793 | 1,800 | 1,782 | 1,800 |
| 02/28/2023 | 1,801 | 1,813 | 1,793 | 1,811 |
| 03/01/2023 | 1,811 | 1,825 | 1,806 | 1,825 |
| 03/02/2023 | 1,844 | 1,844 | 1,812 | 1,840 |
| 03/03/2023 | 1,840 | 1,847 | 1,829 | 1,835 |
| 03/06/2023 | 1,853 | 1,866 | 1,848 | 1,855 |
| 03/07/2023 | 1,855 | 1,872 | 1,855 | 1,866 |
| 03/08/2023 | 1,866 | 1,870 | 1,857 | 1,857 |
| 03/09/2023 | 1,870 | 1,870 | 1,860 | 1,866 |
| 03/10/2023 | 1,873 | 1,885 | 1,866 | 1,871 |
| 03/13/2023 | 1,871 | 1,871 | 1,855 | 1,855 |
| 03/14/2023 | 1,851 | 1,851 | 1,775 | 1,811 |
| 03/15/2023 | 1,839 | 1,861 | 1,830 | 1,860 |
| 03/16/2023 | 1,841 | 1,872 | 1,840 | 1,872 |
| 03/17/2023 | 1,880 | 1,884 | 1,855 | 1,855 |
| 03/20/2023 | 1,850 | 1,874 | 1,840 | 1,841 |
| 03/22/2023 | 1,871 | 1,871 | 1,840 | 1,852 |
| 03/23/2023 | 1,852 | 1,874 | 1,852 | 1,874 |
| 03/24/2023 | 1,875 | 1,875 | 1,850 | 1,860 |
| 03/27/2023 | 1,866 | 1,886 | 1,865 | 1,875 |
| 03/28/2023 | 1,868 | 1,868 | 1,843 | 1,843 |
| 03/29/2023 | 1,840 | 1,877 | 1,840 | 1,869 |
| 03/30/2023 | 1,815 | 1,848 | 1,815 | 1,835 |
| 03/31/2023 | 1,854 | 1,869 | 1,830 | 1,850 |
| 04/03/2023 | 1,890 | 1,910 | 1,860 | 1,899 |
| 04/04/2023 | 1,905 | 1,980 | 1,900 | 1,921 |
| 04/05/2023 | 1,910 | 1,936 | 1,906 | 1,906 |
| 04/06/2023 | 1,906 | 1,942 | 1,900 | 1,912 |
| 04/07/2023 | 1,911 | 1,911 | 1,900 | 1,902 |
| 04/10/2023 | 1,903 | 1,917 | 1,902 | 1,909 |
| 04/11/2023 | 1,900 | 1,908 | 1,880 | 1,907 |
| 04/12/2023 | 1,907 | 1,907 | 1,882 | 1,883 |
| 04/13/2023 | 1,886 | 1,899 | 1,883 | 1,894 |
| 04/14/2023 | 1,886 | 1,889 | 1,880 | 1,880 |
| 04/17/2023 | 1,875 | 1,901 | 1,875 | 1,882 |
| 04/18/2023 | 1,873 | 1,886 | 1,873 | 1,880 |
| 04/19/2023 | 1,880 | 1,897 | 1,866 | 1,881 |
| 04/20/2023 | 1,885 | 1,899 | 1,871 | 1,880 |
| 04/21/2023 | 1,874 | 1,890 | 1,872 | 1,876 |
| 04/24/2023 | 1,916 | 1,916 | 1,907 | 1,910 |
| 04/25/2023 | 1,910 | 1,910 | 1,870 | 1,889 |
| 04/26/2023 | 1,889 | 1,908 | 1,879 | 1,886 |
| 04/27/2023 | 1,890 | 1,890 | 1,876 | 1,880 |
| 04/28/2023 | 1,880 | 1,929 | 1,880 | 1,894 |
| 05/01/2023 | 1,892 | 1,897 | 1,880 | 1,883 |
| 05/02/2023 | 1,883 | 1,910 | 1,867 | 1,910 |
| 05/08/2023 | 1,914 | 1,933 | 1,901 | 1,921 |
| 05/09/2023 | 1,905 | 1,912 | 1,900 | 1,905 |
| 05/10/2023 | 1,905 | 1,921 | 1,870 | 1,883 |
| 05/11/2023 | 1,898 | 1,898 | 1,865 | 1,880 |
| 05/12/2023 | 1,885 | 1,885 | 1,854 | 1,864 |
| 05/15/2023 | 1,857 | 1,857 | 1,825 | 1,825 |
| 05/16/2023 | 1,822 | 1,833 | 1,817 | 1,820 |
| 05/17/2023 | 1,815 | 1,825 | 1,800 | 1,816 |
| 05/18/2023 | 1,825 | 1,835 | 1,809 | 1,820 |
| 05/19/2023 | 1,847 | 1,847 | 1,803 | 1,834 |
| 05/22/2023 | 1,834 | 1,863 | 1,802 | 1,835 |
| 05/23/2023 | 1,849 | 1,850 | 1,750 | 1,820 |
| 05/24/2023 | 1,810 | 1,823 | 1,800 | 1,810 |
| 05/25/2023 | 1,795 | 1,812 | 1,789 | 1,791 |
| 05/26/2023 | 1,815 | 1,815 | 1,788 | 1,788 |
| 05/29/2023 | 1,807 | 1,808 | 1,778 | 1,778 |
| 05/30/2023 | 1,793 | 1,802 | 1,767 | 1,780 |
| 05/31/2023 | 1,785 | 1,801 | 1,750 | 1,790 |
| 06/01/2023 | 1,791 | 1,791 | 1,771 | 1,780 |
| 06/02/2023 | 1,803 | 1,803 | 1,776 | 1,780 |
| 06/05/2023 | 1,781 | 1,785 | 1,769 | 1,773 |
| 06/06/2023 | 1,764 | 1,796 | 1,764 | 1,772 |
| 06/07/2023 | 1,772 | 1,801 | 1,768 | 1,776 |
| 06/08/2023 | 1,776 | 1,781 | 1,756 | 1,760 |
| 06/09/2023 | 1,777 | 1,777 | 1,751 | 1,756 |
| 06/12/2023 | 1,750 | 1,780 | 1,750 | 1,758 |
| 06/13/2023 | 1,753 | 1,773 | 1,751 | 1,766 |
| 06/14/2023 | 1,775 | 1,782 | 1,760 | 1,763 |
| 06/15/2023 | 1,760 | 1,772 | 1,760 | 1,767 |
| 06/16/2023 | 1,777 | 1,788 | 1,763 | 1,778 |
| 06/19/2023 | 1,789 | 1,840 | 1,789 | 1,833 |
| 06/20/2023 | 1,855 | 1,855 | 1,804 | 1,840 |
| 06/21/2023 | 1,819 | 1,844 | 1,819 | 1,841 |
| 06/22/2023 | 1,841 | 1,841 | 1,819 | 1,821 |
| 06/23/2023 | 1,830 | 1,836 | 1,808 | 1,817 |
| 06/26/2023 | 1,822 | 1,830 | 1,812 | 1,812 |
| 06/27/2023 | 1,807 | 1,824 | 1,796 | 1,819 |
| 06/28/2023 | 1,838 | 1,878 | 1,826 | 1,859 |
| 06/29/2023 | 1,877 | 1,877 | 1,843 | 1,843 |
| 06/30/2023 | 1,850 | 1,850 | 1,830 | 1,843 |
| 07/03/2023 | 1,843 | 1,863 | 1,843 | 1,863 |
| 07/04/2023 | 1,853 | 1,863 | 1,845 | 1,845 |
| 07/05/2023 | 1,848 | 1,856 | 1,844 | 1,844 |
| 07/06/2023 | 1,843 | 1,843 | 1,817 | 1,817 |
| 07/07/2023 | 1,817 | 1,826 | 1,799 | 1,800 |
| 07/10/2023 | 1,805 | 1,819 | 1,785 | 1,789 |
| 07/11/2023 | 1,790 | 1,806 | 1,790 | 1,790 |
| 07/12/2023 | 1,784 | 1,816 | 1,784 | 1,790 |
| 07/13/2023 | 1,790 | 1,800 | 1,778 | 1,790 |
| 07/14/2023 | 1,790 | 1,795 | 1,765 | 1,787 |
| 07/18/2023 | 1,765 | 1,796 | 1,765 | 1,779 |
| 07/19/2023 | 1,779 | 1,813 | 1,779 | 1,809 |
| 07/20/2023 | 1,827 | 1,837 | 1,815 | 1,837 |
| 07/21/2023 | 1,827 | 1,832 | 1,809 | 1,818 |
| 07/24/2023 | 1,842 | 1,865 | 1,812 | 1,833 |
| 07/25/2023 | 1,823 | 1,849 | 1,809 | 1,809 |
| 07/26/2023 | 1,827 | 1,827 | 1,776 | 1,799 |
| 07/27/2023 | 1,818 | 1,823 | 1,803 | 1,823 |
| 07/28/2023 | 1,826 | 1,826 | 1,799 | 1,800 |
| 07/31/2023 | 1,802 | 1,822 | 1,789 | 1,802 |
| 08/01/2023 | 1,799 | 1,808 | 1,790 | 1,807 |
| 08/02/2023 | 1,825 | 1,859 | 1,825 | 1,844 |
| 08/03/2023 | 1,843 | 1,863 | 1,811 | 1,853 |
| 08/04/2023 | 1,868 | 1,868 | 1,783 | 1,809 |
| 08/07/2023 | 1,809 | 1,819 | 1,791 | 1,795 |
| 08/08/2023 | 1,811 | 1,811 | 1,781 | 1,785 |
| 08/09/2023 | 1,786 | 1,807 | 1,786 | 1,807 |
| 08/10/2023 | 1,807 | 1,808 | 1,800 | 1,807 |
| 08/14/2023 | 1,801 | 1,807 | 1,799 | 1,800 |
| 08/15/2023 | 1,800 | 1,803 | 1,786 | 1,796 |
| 08/16/2023 | 1,794 | 1,794 | 1,777 | 1,782 |
| 08/17/2023 | 1,777 | 1,777 | 1,760 | 1,765 |
| 08/18/2023 | 1,755 | 1,774 | 1,755 | 1,767 |
| 08/21/2023 | 1,771 | 1,771 | 1,756 | 1,762 |
| 08/22/2023 | 1,761 | 1,771 | 1,757 | 1,771 |
| 08/23/2023 | 1,773 | 1,790 | 1,764 | 1,779 |
| 08/24/2023 | 1,779 | 1,799 | 1,779 | 1,793 |
| 08/25/2023 | 1,798 | 1,798 | 1,751 | 1,767 |
| 08/28/2023 | 1,768 | 1,795 | 1,768 | 1,793 |
| 08/29/2023 | 1,794 | 1,794 | 1,780 | 1,781 |
| 08/30/2023 | 1,785 | 1,788 | 1,776 | 1,783 |
| 08/31/2023 | 1,777 | 1,788 | 1,775 | 1,780 |
| 09/01/2023 | 1,776 | 1,790 | 1,776 | 1,781 |
| 09/04/2023 | 1,782 | 1,855 | 1,782 | 1,855 |
| 09/05/2023 | 1,850 | 1,853 | 1,821 | 1,853 |
| 09/06/2023 | 1,860 | 1,865 | 1,835 | 1,840 |
| 09/07/2023 | 1,843 | 1,856 | 1,830 | 1,850 |
| 09/08/2023 | 1,860 | 1,862 | 1,847 | 1,862 |
| 09/11/2023 | 1,862 | 1,875 | 1,846 | 1,852 |
| 09/12/2023 | 1,852 | 1,875 | 1,850 | 1,850 |
| 09/13/2023 | 1,850 | 1,862 | 1,847 | 1,847 |
| 09/14/2023 | 1,847 | 1,888 | 1,842 | 1,854 |
| 09/15/2023 | 1,820 | 1,874 | 1,820 | 1,871 |
| 09/19/2023 | 1,871 | 1,874 | 1,855 | 1,862 |
| 09/20/2023 | 1,862 | 1,886 | 1,837 | 1,840 |
| 09/21/2023 | 1,840 | 1,873 | 1,839 | 1,840 |
| 09/22/2023 | 1,871 | 1,871 | 1,838 | 1,842 |
| 09/25/2023 | 1,845 | 1,875 | 1,845 | 1,855 |
| 09/26/2023 | 1,860 | 1,875 | 1,860 | 1,863 |
| 09/27/2023 | 1,870 | 1,876 | 1,863 | 1,864 |
| 09/28/2023 | 1,839 | 1,863 | 1,839 | 1,863 |
| 09/29/2023 | 1,865 | 1,871 | 1,855 | 1,856 |
| 10/02/2023 | 1,856 | 1,857 | 1,831 | 1,834 |
| 10/03/2023 | 1,850 | 1,850 | 1,810 | 1,813 |
| 10/04/2023 | 1,801 | 1,841 | 1,786 | 1,786 |
| 10/05/2023 | 1,788 | 1,829 | 1,788 | 1,829 |
| 10/06/2023 | 1,806 | 1,822 | 1,806 | 1,810 |
| 10/10/2023 | 1,810 | 1,837 | 1,810 | 1,837 |
| 10/11/2023 | 1,828 | 1,830 | 1,820 | 1,830 |
| 10/12/2023 | 1,822 | 1,828 | 1,790 | 1,828 |
| 10/13/2023 | 1,828 | 1,828 | 1,816 | 1,816 |
| 10/16/2023 | 1,818 | 1,827 | 1,781 | 1,793 |
| 10/17/2023 | 1,821 | 1,821 | 1,797 | 1,820 |
| 10/18/2023 | 1,820 | 1,822 | 1,789 | 1,814 |
| 10/19/2023 | 1,807 | 1,860 | 1,807 | 1,855 |
| 10/20/2023 | 1,815 | 1,844 | 1,815 | 1,824 |
| 10/23/2023 | 1,827 | 1,850 | 1,827 | 1,831 |
| 10/24/2023 | 1,830 | 1,830 | 1,808 | 1,821 |
| 10/25/2023 | 1,835 | 1,947 | 1,813 | 1,863 |
| 10/26/2023 | 1,865 | 1,866 | 1,821 | 1,821 |
| 10/27/2023 | 1,821 | 1,831 | 1,791 | 1,793 |
| 10/30/2023 | 1,788 | 1,790 | 1,753 | 1,770 |
| 10/31/2023 | 1,784 | 1,799 | 1,756 | 1,774 |
| 11/01/2023 | 1,790 | 1,798 | 1,777 | 1,780 |
| 11/02/2023 | 1,779 | 1,793 | 1,769 | 1,769 |
| 11/06/2023 | 1,797 | 1,818 | 1,795 | 1,806 |
| 11/07/2023 | 1,801 | 1,802 | 1,792 | 1,792 |
| 11/08/2023 | 1,805 | 1,805 | 1,773 | 1,785 |
| 11/09/2023 | 1,785 | 1,803 | 1,780 | 1,798 |
| 11/10/2023 | 1,806 | 1,833 | 1,800 | 1,818 |
| 11/13/2023 | 1,848 | 1,848 | 1,777 | 1,792 |
| 11/14/2023 | 1,790 | 1,811 | 1,781 | 1,811 |
| 11/15/2023 | 1,807 | 1,814 | 1,795 | 1,812 |
| 11/16/2023 | 1,810 | 1,830 | 1,810 | 1,818 |
| 11/17/2023 | 1,810 | 1,850 | 1,810 | 1,847 |
| 11/20/2023 | 1,856 | 1,884 | 1,851 | 1,855 |
| 11/21/2023 | 1,855 | 1,868 | 1,851 | 1,864 |
| 11/22/2023 | 1,874 | 1,935 | 1,874 | 1,901 |
| 11/24/2023 | 1,939 | 2,039 | 1,927 | 2,001 |
| 11/27/2023 | 2,059 | 2,059 | 1,999 | 2,004 |
| 11/28/2023 | 2,033 | 2,033 | 2,000 | 2,004 |
| 11/29/2023 | 2,002 | 2,005 | 1,955 | 1,984 |
| 11/30/2023 | 2,012 | 2,078 | 2,000 | 2,069 |
| 12/01/2023 | 2,099 | 2,332 | 2,094 | 2,199 |
| 12/04/2023 | 2,211 | 2,250 | 2,116 | 2,208 |
| 12/05/2023 | 2,213 | 2,270 | 2,158 | 2,221 |
| 12/06/2023 | 2,235 | 2,340 | 2,231 | 2,262 |
| 12/07/2023 | 2,242 | 2,260 | 2,196 | 2,220 |
| 12/08/2023 | 2,220 | 2,220 | 2,081 | 2,083 |
| 12/11/2023 | 2,095 | 2,182 | 2,095 | 2,125 |
| 12/12/2023 | 2,152 | 2,160 | 2,107 | 2,111 |
| 12/13/2023 | 2,115 | 2,211 | 2,115 | 2,186 |
| 12/14/2023 | 2,194 | 2,247 | 2,134 | 2,134 |
| 12/15/2023 | 2,134 | 2,196 | 2,134 | 2,158 |
| 12/18/2023 | 2,160 | 2,191 | 2,158 | 2,180 |
| 12/19/2023 | 2,169 | 2,191 | 2,141 | 2,191 |
| 12/20/2023 | 2,194 | 2,230 | 2,185 | 2,186 |
| 12/21/2023 | 2,180 | 2,273 | 2,180 | 2,234 |
| 12/22/2023 | 2,260 | 2,299 | 2,245 | 2,253 |
| 12/25/2023 | 2,350 | 2,650 | 2,350 | 2,540 |
| 12/26/2023 | 2,565 | 2,759 | 2,560 | 2,683 |
| 12/27/2023 | 2,748 | 2,748 | 2,601 | 2,690 |
| 12/28/2023 | 2,713 | 2,800 | 2,680 | 2,680 |
| 12/29/2023 | 2,680 | 2,886 | 2,660 | 2,837 |