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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,914 2,915 2,826 2,845 -55 -1.90% 138,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,900 +2.15% 2,867 108,700 3,900 22,400 5.74
Nov 21, 2025 2,839 +1.90% 2,779 127,000 4,600 23,500 5.11
Nov 14, 2025 2,786 -1.17% 2,799 152,300 2,000 23,600 11.80
Nov 7, 2025 2,819 0.00% 2,794 247,500 1,800 26,300 14.61
Oct 31, 2025 2,819 -0.88% 2,816 272,600 6,400 28,300 4.42
Oct 24, 2025 2,844 +2.78% 2,832 124,400 6,000 28,900 4.82
Oct 17, 2025 2,767 -0.75% 2,765 119,800 5,900 35,000 5.93
Oct 10, 2025 2,788 +0.29% 2,839 184,900 4,600 31,800 6.91
Oct 3, 2025 2,780 -5.89% 2,826 164,400 4,800 22,500 4.69
Sep 26, 2025 2,954 +2.07% 2,921 201,600 5,300 19,900 3.75
Sep 19, 2025 2,894 +1.83% 2,865 175,000 4,800 26,700 5.56
Sep 12, 2025 2,842 +0.67% 2,855 179,900 4,800 23,800 4.96
Sep 5, 2025 2,823 +0.93% 2,798 146,600 5,100 20,500 4.02
Aug 29, 2025 2,797 -0.99% 2,794 166,800 5,200 18,500 3.56
Aug 22, 2025 2,825 +1.11% 2,817 124,700 6,100 19,700 3.23
Aug 15, 2025 2,794 -3.59% 2,832 183,300 7,300 18,300 2.51
Aug 8, 2025 2,898 +0.45% 2,886 253,200 8,000 19,900 2.49
Aug 1, 2025 2,885 +1.94% 2,831 87,400 2,000 20,300 10.15
Jul 25, 2025 2,830 +3.17% 2,803 133,700 1,900 21,900 11.53
Jul 18, 2025 2,743 -0.40% 2,762 85,200 1,700 28,500 16.76