kabutan

AIPHONE CO.,LTD(6718) Historical

6718
TSE Prime
AIPHONE CO.,LTD
2,845
JPY
-38
(-1.32%)
Dec 5, 3:30 pm JST
18.40
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,839.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
2,954 JPY
52 Week Low Apr 7, 2025
2,174 JPY
Yearly High Sep 26, 2025
2,954 JPY
Yearly Low Apr 7, 2025
2,174 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,860 2,888 2,836 2,845 -38 -1.32% 26,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,850 2,886 2,835 2,883 +48 +1.69% 30,700
Dec 3, 2025 2,857 2,862 2,826 2,835 -33 -1.15% 33,600
Dec 2, 2025 2,880 2,880 2,858 2,868 +4 +0.14% 23,600
Dec 1, 2025 2,914 2,915 2,858 2,864 -36 -1.24% 23,800
Nov 28, 2025 2,870 2,900 2,870 2,900 +34 +1.19% 34,900
Nov 27, 2025 2,880 2,881 2,857 2,866 -13 -0.45% 15,700
Nov 26, 2025 2,847 2,879 2,847 2,879 +32 +1.12% 20,800
Nov 25, 2025 2,843 2,861 2,826 2,847 +8 +0.28% 37,300
Nov 21, 2025 2,787 2,839 2,787 2,839 +52 +1.87% 24,400
Nov 20, 2025 2,758 2,802 2,758 2,787 +40 +1.46% 20,800
Nov 19, 2025 2,760 2,775 2,745 2,747 -19 -0.69% 19,500
Nov 18, 2025 2,763 2,776 2,750 2,766 +3 +0.11% 36,400
Nov 17, 2025 2,807 2,807 2,763 2,763 -23 -0.83% 25,900
Nov 14, 2025 2,807 2,807 2,786 2,786 -29 -1.03% 32,400
Nov 13, 2025 2,803 2,825 2,803 2,815 +12 +0.43% 22,000
Nov 12, 2025 2,774 2,811 2,774 2,803 +29 +1.05% 28,300
Nov 11, 2025 2,822 2,824 2,758 2,774 -47 -1.67% 39,900
Nov 10, 2025 2,819 2,837 2,797 2,821 +2 +0.07% 29,700
Nov 7, 2025 2,828 2,831 2,800 2,819 -1 -0.04% 26,500
Nov 6, 2025 2,800 2,831 2,785 2,820 +7 +0.25% 39,400