TSE:6718 - Aiphone Co Ltd Aiphone Co Ltd
Sector: Information Technology, Industry: Communications Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 JPY 2166.0 2086.0 2089.0 2154.0 2154.0 +55 (+2.62%) 33,600
16 Jun 2021 JPY 2105.0 2061.0 2061.0 2099.0 2099.0 +43 (+2.09%) 39,400
15 Jun 2021 JPY 2062.0 2019.0 2045.0 2056.0 2056.0 +16 (+0.78%) 39,100
14 Jun 2021 JPY 2104.0 2035.0 2104.0 2040.0 2040.0 -54 (-2.58%) 41,300
11 Jun 2021 JPY 2129.0 2089.0 2114.0 2094.0 2094.0 -21 (-0.99%) 26,300
10 Jun 2021 JPY 2126.0 2080.0 2091.0 2115.0 2115.0 +2 (+0.09%) 21,300
9 Jun 2021 JPY 2114.0 2079.0 2080.0 2113.0 2113.0 +42 (+2.03%) 30,700
8 Jun 2021 JPY 2108.0 2071.0 2098.0 2071.0 2071.0 -21 (-1.00%) 39,500
7 Jun 2021 JPY 2114.0 2090.0 2107.0 2092.0 2092.0 +1 (+0.05%) 16,700
4 Jun 2021 JPY 2119.0 2060.0 2060.0 2091.0 2091.0 +31 (+1.50%) 29,500
3 Jun 2021 JPY 2076.0 2025.0 2050.0 2060.0 2060.0 -1 (-0.05%) 34,400
2 Jun 2021 JPY 2089.0 2056.0 2076.0 2061.0 2061.0 -38 (-1.81%) 25,700
1 Jun 2021 JPY 2099.0 2063.0 2075.0 2099.0 2099.0 +37 (+1.79%) 15,900
31 May 2021 JPY 2110.0 2053.0 2105.0 2062.0 2062.0 -40 (-1.90%) 25,600
28 May 2021 JPY 2124.0 2086.0 2088.0 2102.0 2102.0 +16 (+0.77%) 25,800
27 May 2021 JPY 2109.0 2084.0 2088.0 2086.0 2086.0 -20 (-0.95%) 18,700
26 May 2021 JPY 2147.0 2085.0 2136.0 2106.0 2106.0 -14 (-0.66%) 27,100
25 May 2021 JPY 2209.0 2111.0 2199.0 2120.0 2120.0 -55 (-2.53%) 52,200
24 May 2021 JPY 2187.0 2128.0 2151.0 2175.0 2175.0 +1 (+0.05%) 48,500
21 May 2021 JPY 2184.0 2091.0 2098.0 2174.0 2174.0 +84 (+4.02%) 69,300
20 May 2021 JPY 2095.0 2050.0 2050.0 2090.0 2090.0 +29 (+1.41%) 30,400
19 May 2021 JPY 2091.0 2047.0 2049.0 2061.0 2061.0 +26 (+1.28%) 74,900
18 May 2021 JPY 2037.0 1970.0 1985.0 2035.0 2035.0 +57 (+2.88%) 52,800
17 May 2021 JPY 2010.0 1978.0 2004.0 1978.0 1978.0 -7 (-0.35%) 35,400
14 May 2021 JPY 2027.0 1975.0 2027.0 1985.0 1985.0 -15 (-0.75%) 39,100
13 May 2021 JPY 2033.0 1993.0 2011.0 2000.0 2000.0 -36 (-1.77%) 36,600
12 May 2021 JPY 2085.0 2010.0 2085.0 2036.0 2036.0 -44 (-2.12%) 75,100
11 May 2021 JPY 2094.0 2047.0 2069.0 2080.0 2080.0 -5 (-0.24%) 78,800
10 May 2021 JPY 2089.0 2021.0 2070.0 2085.0 2085.0 +12 (+0.58%) 150,900
7 May 2021 JPY 2120.0 1765.0 1771.0 2073.0 2073.0 +306 (+17.32%) 302,900