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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,843 2,900 2,826 2,900 +61 +2.15% 108,700
Nov 21, 2025 2,807 2,839 2,745 2,839 +53 +1.90% 127,000
Nov 14, 2025 2,819 2,837 2,758 2,786 -33 -1.17% 152,300
Nov 7, 2025 2,821 2,860 2,720 2,819 0 0.00% 247,500
Oct 31, 2025 2,869 2,881 2,774 2,819 -25 -0.88% 272,600
Oct 24, 2025 2,779 2,895 2,764 2,844 +77 +2.78% 124,400
Oct 17, 2025 2,760 2,800 2,732 2,767 -21 -0.75% 119,800
Oct 10, 2025 2,830 2,882 2,787 2,788 +8 +0.29% 184,900
Oct 3, 2025 2,896 2,906 2,760 2,780 -174 -5.89% 164,400
Sep 26, 2025 2,888 2,954 2,880 2,954 +60 +2.07% 201,600
Sep 19, 2025 2,857 2,894 2,833 2,894 +52 +1.83% 175,000
Sep 12, 2025 2,831 2,892 2,819 2,842 +19 +0.67% 179,900
Sep 5, 2025 2,783 2,837 2,768 2,823 +26 +0.93% 146,600
Aug 29, 2025 2,831 2,835 2,760 2,797 -28 -0.99% 166,800
Aug 22, 2025 2,789 2,840 2,785 2,825 +31 +1.11% 124,700
Aug 15, 2025 2,890 2,890 2,787 2,794 -104 -3.59% 183,300
Aug 8, 2025 2,883 2,936 2,808 2,898 +13 +0.45% 253,200
Aug 1, 2025 2,816 2,886 2,786 2,885 +55 +1.94% 87,400
Jul 25, 2025 2,750 2,840 2,750 2,830 +87 +3.17% 133,700
Jul 18, 2025 2,765 2,789 2,734 2,743 -11 -0.40% 85,200