kabutan

AIPHONE CO.,LTD(6718) Historical

6718
TSE Prime
AIPHONE CO.,LTD
2,810
JPY
-31
(-1.09%)
Mar 13, 3:30 pm JST
17.62
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
3,130 JPY
52 Week Low Apr 7, 2025
2,174 JPY
Yearly High Jan 19, 2026
3,130 JPY
Yearly Low Apr 7, 2025
2,174 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,804 2,840 2,804 2,810 -31 -1.09% 37,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,880 2,880 2,826 2,841 -36 -1.25% 44,300
Mar 11, 2026 2,900 2,908 2,877 2,877 -20 -0.69% 26,300
Mar 10, 2026 2,869 2,910 2,835 2,897 +66 +2.33% 64,800
Mar 9, 2026 2,818 2,835 2,770 2,831 -32 -1.12% 70,400
Mar 6, 2026 2,852 2,875 2,831 2,863 +4 +0.14% 54,300
Mar 5, 2026 2,875 2,886 2,840 2,859 +64 +2.29% 52,100
Mar 4, 2026 2,860 2,863 2,777 2,795 -81 -2.82% 105,100
Mar 3, 2026 2,919 2,936 2,876 2,876 -43 -1.47% 46,600
Mar 2, 2026 2,950 2,950 2,886 2,919 -40 -1.35% 70,400
Feb 27, 2026 2,935 2,968 2,927 2,959 +34 +1.16% 51,400
Feb 26, 2026 2,924 2,944 2,914 2,925 +1 +0.03% 36,100
Feb 25, 2026 2,925 2,931 2,895 2,924 +10 +0.34% 50,600
Feb 24, 2026 2,883 2,924 2,875 2,914 +37 +1.29% 63,800
Feb 20, 2026 2,882 2,882 2,851 2,877 -5 -0.17% 56,700
Feb 19, 2026 2,884 2,885 2,861 2,882 +11 +0.38% 34,100
Feb 18, 2026 2,864 2,887 2,854 2,871 +21 +0.74% 39,900
Feb 17, 2026 2,835 2,860 2,823 2,850 +16 +0.56% 45,500
Feb 16, 2026 2,848 2,858 2,827 2,834 -14 -0.49% 74,700
Feb 13, 2026 2,904 2,904 2,847 2,848 -49 -1.69% 67,900
Feb 12, 2026 2,887 2,905 2,877 2,897 +15 +0.52% 46,900