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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,821 2,900 2,720 2,900 +81 +2.87% 635,500
Oct, 2025 2,867 2,895 2,732 2,819 -48 -1.67% 801,700
Sep, 2025 2,783 2,954 2,768 2,867 +70 +2.50% 767,500
Aug, 2025 2,845 2,936 2,760 2,797 -48 -1.69% 752,100
Jul, 2025 2,775 2,845 2,677 2,845 +90 +3.27% 518,500
Jun, 2025 2,624 2,848 2,591 2,755 +108 +4.08% 444,600
May, 2025 2,498 2,685 2,481 2,647 +139 +5.54% 738,400
Apr, 2025 2,610 2,622 2,174 2,508 -92 -3.54% 535,200
Mar, 2025 2,640 2,748 2,600 2,600 -23 -0.88% 559,600
Feb, 2025 2,733 2,733 2,587 2,623 -90 -3.32% 527,000
Jan, 2025 2,777 2,777 2,633 2,713 -32 -1.17% 334,200
Dec, 2024 2,710 2,799 2,659 2,745 +29 +1.07% 513,100
Nov, 2024 2,955 3,040 2,680 2,716 -257 -8.64% 391,100
Oct, 2024 2,850 3,055 2,828 2,973 +155 +5.50% 426,600
Sep, 2024 2,987 2,987 2,783 2,818 -132 -4.47% 399,500
Aug, 2024 3,040 3,045 2,350 2,950 -115 -3.75% 455,500
Jul, 2024 3,105 3,230 2,978 3,065 -25 -0.81% 461,700
Jun, 2024 2,946 3,100 2,930 3,090 +154 +5.25% 480,100
May, 2024 2,997 3,055 2,869 2,936 -69 -2.30% 509,200
Apr, 2024 3,040 3,040 2,843 3,005 -15 -0.50% 456,200