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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,052.2798
CLOSE 2,049.0247

Low

LOW 1,519

High

HIGH 2,649
DATEOPENHIGHLOWCLOSE
01/06/20252,0232,0231,9892,006
01/07/20252,0122,0732,0102,054
01/08/20252,0832,1212,0332,119
01/09/20252,1252,1252,0382,038
01/10/20252,0512,0622,0002,030
01/14/20252,0482,0501,9921,995
01/15/20251,9952,0251,9761,979
01/16/20251,9791,9991,9601,965
01/17/20251,9801,9941,9551,978
01/20/20251,9782,0281,9782,028
01/21/20252,0332,0331,9812,003
01/22/20252,0242,1052,0242,100
01/23/20252,1952,3782,1952,237
01/24/20252,1872,1872,1212,130
01/27/20252,1322,1322,0742,083
01/28/20252,0582,1202,0522,077
01/29/20252,0752,1412,0702,127
01/30/20252,1272,1272,1002,100
01/31/20252,0872,1222,0772,122
02/03/20252,1022,1022,0372,038
02/04/20252,0582,0872,0482,084
02/05/20252,1002,1212,0022,003
02/06/20251,9952,0431,9602,004
02/07/20252,0222,0221,9931,993
02/10/20251,9972,0251,9902,010
02/12/20252,0412,0411,9891,992
02/13/20252,0162,0442,0152,023
02/14/20252,0272,0272,0002,008
02/17/20252,0102,0201,9952,000
02/18/20251,9962,0051,9921,993
02/19/20251,9902,0011,9771,990
02/20/20251,9992,0181,9902,003
02/21/20252,0422,0812,0232,050
02/25/20252,0342,1112,0332,085
02/26/20252,0632,1102,0612,110
02/27/20252,1102,1102,0402,041
02/28/20252,0292,0331,9711,976
03/03/20251,9782,0061,9782,000
03/04/20251,9991,9991,9331,965
03/05/20251,9651,9891,9511,978
03/06/20251,9872,0011,9762,001
03/07/20251,9792,0191,9712,019
03/10/20252,0202,0271,9611,980
03/11/20251,9521,9701,9331,958
03/12/20251,9641,9791,9401,954
03/13/20251,9731,9731,9481,959
03/14/20251,9511,9641,9401,956
03/17/20251,9731,9981,9731,993
03/18/20251,9862,0241,9802,022
03/19/20252,0142,0232,0042,007
03/21/20251,9942,0101,9942,002
03/24/20252,0022,0242,0002,000
03/25/20252,0002,0352,0002,035
03/26/20252,0352,0612,0342,036
03/27/20252,1362,1362,0212,045
03/28/20252,0202,0311,9912,009
03/31/20251,9601,9881,9401,945
04/01/20251,9761,9761,9331,959
04/02/20251,9621,9621,9161,917
04/03/20251,8841,9301,8341,930
04/04/20251,8531,8741,7761,793
04/07/20251,6141,6191,5411,541
04/08/20251,6191,6861,6191,641
04/09/20251,5881,5881,5191,541
04/10/20251,7011,7011,6181,618
04/11/20251,6001,6721,5451,645
04/14/20251,6801,6941,6681,673
04/15/20251,6891,6921,6731,680
04/16/20251,6931,6951,6241,629
04/17/20251,6231,6411,6101,626
04/18/20251,6481,6601,6381,644
04/21/20251,6551,6671,6371,653
04/22/20251,6751,6751,6241,638
04/23/20251,6501,6691,6351,667
04/24/20251,6801,7051,6641,686
04/25/20251,7041,8561,6591,730
04/28/20251,7301,7891,7301,735
04/30/20251,7251,7521,7161,744
05/01/20251,7331,7571,7221,757
05/02/20251,7781,7791,7301,746
05/07/20251,7271,7441,6921,729
05/08/20251,7261,7261,6901,723
05/09/20251,7231,8101,6811,694
05/12/20251,6821,7231,6821,694
05/13/20251,7201,7801,7201,775
05/14/20251,7751,7841,7361,766
05/15/20251,7661,7661,7201,720
05/16/20251,7541,7551,7111,720
05/19/20251,7211,7291,7061,706
05/20/20251,7211,7211,6671,670
05/21/20251,6881,6881,6571,669
05/22/20251,6531,6851,6401,674
05/23/20251,6721,7201,6721,720
05/26/20251,7201,7421,7061,736
05/27/20251,7361,7361,7161,721
05/28/20251,7211,7651,7211,753
05/29/20251,7551,7781,7411,778
05/30/20251,7801,8061,7781,800
06/02/20251,8301,8521,7771,804
06/03/20251,8061,8351,7821,807
06/04/20251,7991,8081,7821,782
06/05/20251,7711,8061,7641,789
06/06/20251,7801,8111,7801,801
06/09/20251,8111,8501,8031,849
06/10/20251,8501,8671,8321,842
06/11/20251,8491,8601,8371,848
06/12/20251,8621,8821,8461,872
06/13/20251,8821,8951,8451,846
06/16/20251,8451,8451,8141,821
06/17/20251,8251,8261,8151,815
06/18/20251,8121,8241,8101,812
06/19/20251,8141,8401,8121,828
06/20/20251,8281,8391,8171,819
06/23/20251,8271,8521,8231,849
06/24/20251,8481,8701,8471,847
06/25/20251,8471,8741,8451,856
06/26/20251,8541,9681,8541,932
06/27/20251,9511,9991,9361,966
06/30/20251,9862,0491,9801,986
07/01/20252,0022,0301,9872,000
07/02/20251,9961,9981,9501,950
07/03/20251,9512,0031,9141,977
07/04/20251,9912,0021,9711,994
07/07/20251,9541,9621,9401,955
07/08/20251,9551,9761,9371,974
07/09/20251,9772,0211,9701,999
07/10/20252,0082,0381,9902,023
07/11/20252,0252,1052,0252,062
07/14/20252,0622,0902,0332,061
07/15/20252,0812,1672,0652,116
07/16/20252,1162,1692,1002,145
07/17/20252,1552,1692,1332,163
07/18/20252,1702,1862,1022,114
07/22/20252,1142,1232,0812,082
07/23/20252,0892,1602,0892,119
07/24/20252,1262,1342,0882,090
07/25/20252,0902,1152,0902,114
07/28/20252,1232,1402,0782,081
07/29/20252,1002,1002,0412,042
07/30/20252,0422,0421,9902,000
07/31/20252,0092,0101,9801,992
08/01/20252,0102,1501,9962,067
08/04/20252,0532,1202,0352,090
08/05/20252,1082,1382,1022,127
08/06/20252,1332,1642,0922,093
08/07/20252,1002,1372,0752,105
08/08/20252,1052,1222,0782,078
08/12/20252,0782,0982,0552,081
08/13/20252,1002,1312,0572,083
08/14/20252,0832,0942,0682,092
08/15/20252,0982,0982,0792,079
08/18/20252,0802,0902,0652,085
08/19/20252,0702,0882,0622,074
08/20/20252,0782,0902,0422,085
08/21/20252,0842,0842,0482,048
08/22/20252,0482,0852,0482,053
08/25/20252,0802,1282,0802,100
08/26/20252,0872,1142,0862,093
08/27/20252,0972,1192,0942,117
08/28/20252,1672,2602,1592,246
08/29/20252,2652,3282,2602,305
09/01/20252,3122,3142,1712,202
09/02/20252,2222,2222,1822,211
09/03/20252,1992,1992,1322,132
09/04/20252,1212,1312,1142,122
09/05/20252,1442,1842,1442,169
09/08/20252,1772,1802,1472,166
09/09/20252,1742,1992,1532,153
09/10/20252,1542,1802,1492,180
09/11/20252,1882,2022,1722,199
09/12/20252,1992,2142,1852,196
09/16/20252,2012,2492,2012,246
09/17/20252,2402,3182,2182,301
09/18/20252,3202,3692,2882,368
09/19/20252,3942,4672,3682,426
09/22/20252,4282,4762,4152,415
09/24/20252,4352,4602,4122,452
09/25/20252,4552,4602,4242,453
09/26/20252,4732,4732,4012,405
09/29/20252,4052,4052,3202,324
09/30/20252,3452,3512,3102,311
10/01/20252,3302,3302,1752,175
10/02/20252,2022,2722,2012,232
10/03/20252,2822,3272,2332,326
10/06/20252,3762,3902,3162,337
10/07/20252,3462,3862,2802,300
10/08/20252,2962,3292,2602,305
10/09/20252,3272,3272,2672,270
10/10/20252,2712,2822,2022,243
10/14/20252,2002,2172,1332,147
10/15/20252,1502,1992,1502,189
10/16/20252,2202,2502,2162,239
10/17/20252,2312,2382,1822,195
10/20/20252,2162,2612,2162,223
10/21/20252,2642,2642,2092,217
10/22/20252,2192,2702,2162,270
10/23/20252,2692,2692,2102,255
10/24/20252,2702,3192,2552,300
10/27/20252,3172,3522,3062,352
10/28/20252,3822,3822,3222,334
10/29/20252,3802,3802,3282,365
10/30/20252,3662,5222,3662,518
10/31/20252,5252,6492,3142,314
11/04/20252,3642,3842,2432,256
11/05/20252,2442,2442,1462,199
11/06/20252,2162,2192,1732,186
11/07/20252,1852,1852,1422,148
11/10/20252,1702,2442,1702,230
11/11/20252,2312,2482,1692,185
11/12/20252,1812,1852,1302,140
11/13/20252,1402,1702,1322,166
11/14/20252,1512,1512,1172,118
11/17/20252,1182,1552,1182,145
11/18/20252,1322,1322,0902,115
11/19/20252,0832,0952,0502,079
11/20/20252,1152,1782,1112,177
11/21/20252,1542,1702,1032,118
11/25/20252,1182,1482,1172,146
11/26/20252,1512,1952,1362,195
11/27/20252,1972,2462,1922,235
11/28/20252,2302,2952,2302,272
12/01/20252,2732,3102,2732,288
12/02/20252,2992,3332,2702,270
12/03/20252,2852,3602,2852,341
12/04/20252,3412,3992,3412,369
12/05/20252,3692,3992,3582,378
12/08/20252,3902,4212,3342,399
12/09/20252,3742,4142,3532,358
12/10/20252,3592,3952,3412,341
12/11/20252,3492,3692,3062,306
12/12/20252,2962,3182,2812,300
12/15/20252,2902,2982,2622,278
12/16/20252,2542,3982,2422,337
12/17/20252,3382,3732,2712,276
12/18/20252,2682,3192,2542,300
12/19/20252,3002,3562,2712,322
12/22/20252,3402,3942,2912,372
12/23/20252,3932,4602,3832,441
12/24/20252,4172,4362,3462,351
12/25/20252,3532,4542,3532,375
12/26/20252,3802,4502,3502,430
12/29/20252,4652,4652,4212,421
12/30/20252,4182,4262,3902,409