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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
3 Dec 2021 JPY 2212.0 2133.0 2156.0 2194.0 2194.0 +80 (+3.78%) 49,600
2 Dec 2021 JPY 2132.0 2080.0 2094.0 2114.0 2114.0 +14 (+0.67%) 38,800
1 Dec 2021 JPY 2113.0 2065.0 2087.0 2100.0 2100.0 +13 (+0.62%) 31,000
30 Nov 2021 JPY 2146.0 2077.0 2122.0 2087.0 2087.0 -3 (-0.14%) 44,100
29 Nov 2021 JPY 2149.0 2085.0 2110.0 2090.0 2090.0 -73 (-3.37%) 46,800
26 Nov 2021 JPY 2200.0 2163.0 2200.0 2163.0 2163.0 -39 (-1.77%) 29,100
25 Nov 2021 JPY 2214.0 2196.0 2212.0 2202.0 2202.0 -3 (-0.14%) 19,400
24 Nov 2021 JPY 2230.0 2200.0 2201.0 2205.0 2205.0 +7 (+0.32%) 28,200
22 Nov 2021 JPY 2205.0 2163.0 2180.0 2198.0 2198.0 +5 (+0.23%) 33,500
19 Nov 2021 JPY 2201.0 2165.0 2195.0 2193.0 2193.0 -2 (-0.09%) 32,500
18 Nov 2021 JPY 2229.0 2193.0 2205.0 2195.0 2195.0 -37 (-1.66%) 23,700
17 Nov 2021 JPY 2250.0 2226.0 2250.0 2232.0 2232.0 -30 (-1.33%) 21,200
16 Nov 2021 JPY 2316.0 2252.0 2305.0 2262.0 2262.0 -23 (-1.01%) 20,000
15 Nov 2021 JPY 2309.0 2278.0 2305.0 2285.0 2285.0 -8 (-0.35%) 24,700
12 Nov 2021 JPY 2299.0 2259.0 2259.0 2293.0 2293.0 +44 (+1.96%) 23,000
11 Nov 2021 JPY 2293.0 2238.0 2293.0 2249.0 2249.0 -37 (-1.62%) 35,500
10 Nov 2021 JPY 2323.0 2281.0 2323.0 2286.0 2286.0 -24 (-1.04%) 31,600
9 Nov 2021 JPY 2352.0 2310.0 2345.0 2310.0 2310.0 -35 (-1.49%) 35,700
8 Nov 2021 JPY 2355.0 2320.0 2340.0 2345.0 2345.0 -6 (-0.26%) 52,800
5 Nov 2021 JPY 2416.0 2348.0 2363.0 2351.0 2351.0 +3 (+0.13%) 47,900
4 Nov 2021 JPY 2425.0 2330.0 2422.0 2348.0 2348.0 -100 (-4.08%) 169,700
2 Nov 2021 JPY 2485.0 2407.0 2450.0 2448.0 2448.0 +15 (+0.62%) 88,300
1 Nov 2021 JPY 2441.0 2378.0 2400.0 2433.0 2433.0 +76 (+3.22%) 27,100
29 Oct 2021 JPY 2371.0 2346.0 2371.0 2357.0 2357.0 -13 (-0.55%) 18,800
28 Oct 2021 JPY 2375.0 2330.0 2375.0 2370.0 2370.0 -14 (-0.59%) 23,200
27 Oct 2021 JPY 2396.0 2380.0 2386.0 2384.0 2384.0 +1 (+0.04%) 15,900
26 Oct 2021 JPY 2401.0 2373.0 2380.0 2383.0 2383.0 +3 (+0.13%) 19,500
25 Oct 2021 JPY 2409.0 2376.0 2396.0 2380.0 2380.0 -18 (-0.75%) 21,400
22 Oct 2021 JPY 2424.0 2366.0 2371.0 2398.0 2398.0 +17 (+0.71%) 21,000
21 Oct 2021 JPY 2420.0 2381.0 2414.0 2381.0 2381.0 -40 (-1.65%) 25,800