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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,777 2,954 2,174 2,845 +100 +3.64% 6,752,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,705 3,230 2,350 2,745 +40 +1.48% 6,726,900
2023 1,840 3,155 1,783 2,705 +860 +46.61% 8,400,400
2022 2,137 2,216 1,655 1,845 -278 -13.09% 11,970,300
2021 1,693 2,646 1,618 2,123 +422 +24.81% 12,750,200
2020 1,808 1,849 1,209 1,701 -143 -7.75% 4,408,900
2019 1,659 2,011 1,491 1,844 +168 +10.02% 3,546,200
2018 1,966 2,100 1,443 1,676 -283 -14.45% 4,708,200
2017 1,952 2,050 1,701 1,959 -9 -0.46% 5,346,700
2016 1,993 2,078 1,483 1,968 -16 -0.81% 2,618,900
2015 1,897 2,330 1,641 1,984 +70 +3.66% 4,291,200
2014 1,776 2,095 1,452 1,914 +131 +7.35% 4,810,700
2013 1,472 1,803 1,409 1,783 +338 +23.39% 3,607,600
2012 1,479 1,645 1,190 1,445 -21 -1.43% 2,437,800
2011 1,345 1,529 1,000 1,466 +146 +11.06% 2,277,100
2010 1,565 1,671 1,120 1,320 -255 -16.19% 3,030,800
2009 1,700 1,813 1,388 1,575 -105 -6.25% 3,726,900
2008 1,693 1,884 1,252 1,680 -43 -2.50% 9,578,800
2007 2,150 2,370 1,662 1,723 -402 -18.92% 9,744,300
2006 2,265 2,275 1,760 2,125 -140 -6.18% 9,179,300
2005 1,732 2,280 1,698 2,265 +535 +30.92% 10,522,400