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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,538.8041
CLOSE 2,530.5102

Low

LOW 1,877

High

HIGH 3,585
DATEOPENHIGHLOWCLOSE
01/04/20242,8302,8442,7172,770
01/05/20242,7592,7702,6442,644
01/09/20242,6892,7602,6802,689
01/10/20242,7042,7382,6452,683
01/11/20242,6832,7452,4692,530
01/12/20242,5312,5802,5082,535
01/15/20242,5852,6632,5702,576
01/16/20242,5762,6072,4752,490
01/17/20242,4892,5182,3932,436
01/18/20242,4332,5632,4322,556
01/19/20242,5882,6812,5652,671
01/22/20242,7353,0502,7202,899
01/23/20242,9002,9552,8152,865
01/24/20242,9652,9702,8602,941
01/25/20242,9783,0252,9222,992
01/26/20242,9933,0152,8962,950
01/29/20242,9102,9152,8052,871
01/30/20242,9102,9242,8152,908
01/31/20242,8492,8952,8002,840
02/01/20242,7902,8702,7902,839
02/02/20242,8022,9932,7922,976
02/05/20243,0103,2402,9763,055
02/06/20243,0753,1602,9713,070
02/07/20243,0703,0702,9352,961
02/08/20242,9402,9592,8502,883
02/09/20242,8993,0102,8992,911
02/13/20242,9273,0702,9213,030
02/14/20243,0153,1202,9563,100
02/15/20243,1103,1403,0503,065
02/16/20243,1353,2553,0353,035
02/19/20243,2003,3653,1903,200
02/20/20243,2203,2403,1253,155
02/21/20243,1953,2853,1653,225
02/22/20243,3653,3953,2803,395
02/26/20243,4203,5103,3053,305
02/27/20243,3403,3853,2653,310
02/28/20243,3353,3503,2353,295
02/29/20243,2103,2503,1703,195
03/01/20243,2253,5853,2253,465
03/04/20243,5353,5503,2553,275
03/05/20243,2803,3253,1603,225
03/06/20243,2253,3603,2253,315
03/07/20243,3503,3703,1203,120
03/08/20243,1403,2453,1153,220
03/11/20243,0153,0802,9102,970
03/12/20242,6402,7832,6212,754
03/13/20242,8042,8702,5122,542
03/14/20242,5632,6002,4172,449
03/15/20242,5492,5562,4282,551
03/18/20242,5622,6872,5622,653
03/19/20242,7502,7502,6132,657
03/21/20242,7392,7392,6472,654
03/22/20242,6712,7302,6542,716
03/25/20242,7042,7392,6202,620
03/26/20242,6152,6602,5892,624
03/27/20242,6012,7022,5932,667
03/28/20242,6282,6932,6012,608
03/29/20242,5972,6202,5722,600
04/01/20242,6002,6052,5112,523
04/02/20242,5042,5492,4262,435
04/03/20242,4172,5032,3862,477
04/04/20242,4792,5442,4602,498
04/05/20242,4412,5102,4372,498
04/08/20242,5192,6052,5192,605
04/09/20242,6052,6352,5202,525
04/10/20242,5252,5832,5232,546
04/11/20242,5482,5652,4682,565
04/12/20242,5992,6162,5502,550
04/15/20242,5502,5632,5052,552
04/16/20242,5152,5492,4322,432
04/17/20242,4822,4822,3732,399
04/18/20242,3772,4462,3362,441
04/19/20242,4212,4372,2932,344
04/22/20242,3672,3962,3132,336
04/23/20242,3292,3572,2872,321
04/24/20242,3212,4002,3212,400
04/25/20242,3622,3652,3162,347
04/26/20242,3382,3912,3382,346
04/30/20242,3362,4092,3362,379
05/01/20242,3532,4232,3512,382
05/02/20242,3822,4052,3502,361
05/07/20242,3932,4442,3802,381
05/08/20242,3812,4752,3812,454
05/09/20242,4312,4312,3362,350
05/10/20242,3552,6982,2372,598
05/13/20242,4692,5612,4012,550
05/14/20242,5672,7812,5312,752
05/15/20242,7502,8012,7182,740
05/16/20242,7552,8702,7552,838
05/17/20242,8312,8902,8002,830
05/20/20242,8092,8902,8002,818
05/21/20242,8192,8292,7522,752
05/22/20242,7782,7872,7062,719
05/23/20242,7072,7482,6452,674
05/24/20242,6532,7312,6202,683
05/27/20242,7332,7432,6472,729
05/28/20242,7282,7662,6302,713
05/29/20242,7602,7602,6052,632
05/30/20242,5862,7242,5612,724
05/31/20242,6742,7992,6742,740
06/03/20242,7272,7632,6912,719
06/04/20242,7652,7792,7032,730
06/05/20242,6802,7272,5992,601
06/06/20242,6732,6732,6102,646
06/07/20242,6202,6472,6082,629
06/10/20242,6472,6692,6302,669
06/11/20242,6702,6942,6452,646
06/12/20242,6462,6462,4962,615
06/13/20242,6002,6382,5492,556
06/14/20242,5302,6092,4632,571
06/17/20242,5502,5872,5062,528
06/18/20242,5412,6052,5292,589
06/19/20242,6102,8002,6102,705
06/20/20242,7052,7852,6902,741
06/21/20242,7912,7912,6242,658
06/24/20242,7002,7002,6392,639
06/25/20242,6232,6302,5632,568
06/26/20242,6132,6392,5742,582
06/27/20242,5842,6062,5642,604
06/28/20242,5942,5942,5212,535
07/01/20242,5412,5912,5042,552
07/02/20242,5522,5922,5362,577
07/03/20242,5772,6262,5772,601
07/04/20242,6022,6692,6022,666
07/05/20242,6502,6502,5982,640
07/08/20242,6842,7282,6702,697
07/09/20242,7102,7442,6852,716
07/10/20242,9663,0952,8652,942
07/11/20242,9693,0452,9112,975
07/12/20242,9702,9892,8822,920
07/16/20242,9343,0802,9342,993
07/17/20243,0453,0502,9192,929
07/18/20242,9292,9292,8532,870
07/19/20242,8732,8962,8492,887
07/22/20242,8622,8712,7662,772
07/23/20242,7772,8492,7772,838
07/24/20242,8552,8652,7472,792
07/25/20242,6522,7442,6482,671
07/26/20242,6502,7442,6502,656
07/29/20242,7062,7252,6542,698
07/30/20242,6982,6992,6262,639
07/31/20242,6202,7202,6202,700
08/01/20242,7002,7682,5802,581
08/02/20242,5312,6202,3532,511
08/05/20242,3022,3052,0112,011
08/06/20242,0472,2322,0212,132
08/07/20242,1852,3462,1682,265
08/08/20242,2322,3422,1692,217
08/09/20242,2872,3062,2322,261
08/13/20242,3112,3802,3022,351
08/14/20242,3722,4002,3462,391
08/15/20242,3542,4252,3542,400
08/16/20242,4792,4802,4292,467
08/19/20242,4442,5892,4272,502
08/20/20242,5852,5852,4882,499
08/21/20242,4992,4992,4192,436
08/22/20242,4442,5452,4442,515
08/23/20242,5082,5292,4092,438
08/26/20242,4192,4412,3622,364
08/27/20242,3642,4442,3642,413
08/28/20242,4102,4102,3502,369
08/29/20242,3692,4272,3412,427
08/30/20242,4322,4532,4012,444
09/02/20242,4662,4792,4212,429
09/03/20242,4432,5202,4412,500
09/04/20242,4502,4502,3612,387
09/05/20242,3522,4252,3492,373
09/06/20242,3732,3732,2722,292
09/09/20242,2002,3002,2002,300
09/10/20242,3302,3832,3282,331
09/11/20242,3312,3512,2512,269
09/12/20242,3192,3662,2922,329
09/13/20242,3332,3722,3212,333
09/17/20242,3512,3662,2802,319
09/18/20242,3232,3402,2802,280
09/19/20242,3332,3932,3302,379
09/20/20242,3952,4392,3952,410
09/24/20242,4342,4812,4272,433
09/25/20242,4342,4502,4232,426
09/26/20242,4262,5192,4232,484
09/27/20242,5552,6672,5312,645
09/30/20242,6002,6852,5482,635
10/01/20242,6352,6452,5632,618
10/02/20242,5782,6292,5152,539
10/03/20242,5392,6002,5122,593
10/04/20242,5932,6192,5452,545
10/07/20242,6792,6792,5462,638
10/08/20242,6382,7282,6312,668
10/09/20242,7182,7182,6162,660
10/10/20242,6652,6652,5672,567
10/11/20242,5502,5772,5162,522
10/15/20242,5202,5432,4562,511
10/16/20242,4572,4612,4082,440
10/17/20242,4492,5082,4202,434
10/18/20242,4182,4352,4012,410
10/21/20242,4032,4402,3832,403
10/22/20242,3862,4002,3522,361
10/23/20242,3632,3692,3092,309
10/24/20242,2982,2982,2552,277
10/25/20242,3092,3112,2562,302
10/28/20242,2972,3642,2972,336
10/29/20242,3352,4002,3352,400
10/30/20242,4002,4242,3712,398
10/31/20242,4422,4612,4032,461
11/01/20242,4802,5112,1562,227
11/05/20242,2492,2572,1452,162
11/06/20242,2062,2062,0862,097
11/07/20242,1022,1302,0992,105
11/08/20242,1402,1552,1052,155
11/11/20242,1562,1582,0632,068
11/12/20242,0942,1382,0522,099
11/13/20242,0762,1112,0512,053
11/14/20242,0552,0672,0152,021
11/15/20242,0212,0342,0002,023
11/18/20242,0242,0662,0072,034
11/19/20242,0332,0492,0142,032
11/20/20242,0502,0542,0102,022
11/21/20242,0072,0342,0032,033
11/22/20242,0332,0332,0162,032
11/25/20242,0332,0662,0242,051
11/26/20242,0752,0782,0222,050
11/27/20242,0502,0501,9811,987
11/28/20241,9782,0221,9562,003
11/29/20242,0172,0171,9712,014
12/02/20242,0222,0412,0142,014
12/03/20242,0192,0381,9922,000
12/04/20242,0102,0512,0032,020
12/05/20242,0202,0502,0062,033
12/06/20242,0392,0391,9851,996
12/09/20241,9981,9981,9671,970
12/10/20241,9811,9901,9681,969
12/11/20241,9691,9691,9041,916
12/12/20241,9401,9481,9151,933
12/13/20241,9301,9421,9051,920
12/16/20241,9201,9441,9041,908
12/17/20241,9271,9271,8821,896
12/18/20241,8961,9291,8881,919
12/19/20241,8801,9201,8771,881
12/20/20241,9001,9151,8851,900
12/23/20241,9241,9491,9101,949
12/24/20241,9491,9601,9301,949
12/25/20241,9641,9641,8781,922
12/26/20241,9221,9521,9211,940
12/27/20241,9401,9901,9391,972
12/30/20241,9862,0231,9722,023