Is Aiphone Co.,Ltd. (6718.T) a Buy, Sell, or Hold?
JPX : 6718.T
Aiphone Co.,Ltd. — Stock Chart
$2833 JPY
-$18 (-0.63%)
- Volume
- 12.4K
- Average Volume
- 31.71K
- Market Capitalization
- $46.37B
- P/E Ratio
- 18.80
- Dividend Yield
- 4.59%
- Price Target
- Year High
- $3130.00
- Year Low
- $2620.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $6.61
6718.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-28 | $2840.00 | $2837.00 | -0.11% | 11300 |
| 2026-07-27 | $2810.00 | $2851.00 | 1.46% | 25600 |
| 2026-07-24 | $2798.00 | $2810.00 | 0.43% | 23000 |
| 2026-07-23 | $2806.00 | $2798.00 | -0.29% | 23700 |
| 2026-07-22 | $2797.00 | $2806.00 | 0.32% | 17700 |
| 2026-07-21 | $2790.00 | $2810.00 | 0.72% | 26900 |
| 2026-07-17 | $2779.00 | $2788.00 | 0.32% | 23700 |
| 2026-07-16 | $2801.00 | $2779.00 | -0.79% | 21400 |
| 2026-07-15 | $2817.00 | $2800.00 | -0.60% | 27100 |
| 2026-07-14 | $2790.00 | $2804.00 | 0.50% | 18500 |
| 2026-07-13 | $2807.00 | $2790.00 | -0.61% | 36800 |
| 2026-07-10 | $2846.00 | $2790.00 | -1.97% | 65400 |
| 2026-07-09 | $2766.00 | $2782.00 | 0.58% | 21500 |
| 2026-07-08 | $2773.00 | $2766.00 | -0.25% | 26500 |
| 2026-07-07 | $2748.00 | $2773.00 | 0.91% | 18000 |
| 2026-07-06 | $2760.00 | $2748.00 | -0.43% | 23200 |
| 2026-07-03 | $2741.00 | $2758.00 | 0.62% | 28900 |
| 2026-07-02 | $2719.00 | $2741.00 | 0.81% | 41600 |
| 2026-07-01 | $2687.00 | $2705.00 | 0.67% | 17600 |
| 2026-06-30 | $2712.00 | $2687.00 | -0.92% | 31800 |
| 2026-06-29 | $2670.00 | $2693.00 | 0.86% | 26200 |
| 2026-06-26 | $2657.00 | $2670.00 | 0.49% | 17400 |
| 2026-06-25 | $2653.00 | $2658.00 | 0.19% | 26100 |
| 2026-06-24 | $2638.00 | $2643.00 | 0.19% | 24000 |
| 2026-06-23 | $2654.00 | $2638.00 | -0.60% | 33200 |
| 2026-06-22 | $2670.00 | $2657.00 | -0.49% | 21300 |
| 2026-06-19 | $2684.00 | $2680.00 | -0.15% | 17000 |
| 2026-06-18 | $2669.00 | $2666.00 | -0.11% | 30800 |
| 2026-06-17 | $2666.00 | $2669.00 | 0.11% | 32200 |
| 2026-06-16 | $2700.00 | $2678.00 | -0.81% | 42600 |
| 2026-06-15 | $2690.00 | $2696.00 | 0.22% | 22000 |
| 2026-06-12 | $2674.00 | $2677.00 | 0.11% | 32300 |
| 2026-06-11 | $2640.00 | $2664.00 | 0.91% | 27700 |
| 2026-06-10 | $2657.00 | $2640.00 | -0.64% | 29700 |
| 2026-06-09 | $2697.00 | $2669.00 | -1.04% | 33800 |
| 2026-06-08 | $2681.00 | $2692.00 | 0.41% | 27200 |
| 2026-06-05 | $2690.00 | $2717.00 | 1.00% | 17800 |
| 2026-06-04 | $2705.00 | $2689.00 | -0.59% | 15800 |
| 2026-06-03 | $2660.00 | $2705.00 | 1.69% | 25800 |
| 2026-06-02 | $2682.00 | $2657.00 | -0.93% | 41600 |
| 2026-06-01 | $2706.00 | $2682.00 | -0.89% | 37500 |
| 2026-05-29 | $2730.00 | $2706.00 | -0.88% | 34400 |
| 2026-05-28 | $2746.00 | $2732.00 | -0.51% | 25200 |
| 2026-05-27 | $2754.00 | $2757.00 | 0.11% | 30200 |
| 2026-05-26 | $2749.00 | $2749.00 | 0.00% | 31300 |
| 2026-05-25 | $2768.00 | $2737.00 | -1.12% | 30500 |
| 2026-05-22 | $2747.00 | $2725.00 | -0.80% | 14800 |
| 2026-05-21 | $2744.00 | $2722.00 | -0.80% | 43700 |
| 2026-05-20 | $2741.00 | $2721.00 | -0.73% | 30600 |
| 2026-05-19 | $2735.00 | $2767.00 | 1.17% | 52700 |
| 2026-05-18 | $2720.00 | $2725.00 | 0.18% | 32100 |
| 2026-05-15 | $2719.00 | $2717.00 | -0.07% | 40600 |
| 2026-05-14 | $2732.00 | $2703.00 | -1.06% | 38600 |
| 2026-05-13 | $2799.00 | $2732.00 | -2.39% | 78600 |
| 2026-05-12 | $2848.00 | $2765.00 | -2.91% | 109.9K |
| 2026-05-11 | $2859.00 | $2848.00 | -0.38% | 39800 |
| 2026-05-08 | $2850.00 | $2854.00 | 0.14% | 35800 |
| 2026-05-07 | $2821.00 | $2835.00 | 0.50% | 25200 |
| 2026-05-01 | $2789.00 | $2813.00 | 0.86% | 28000 |
| 2026-04-30 | $2815.00 | $2789.00 | -0.92% | 47100 |
| 2026-04-28 | $2775.00 | $2830.00 | 1.98% | 25600 |
| 2026-04-27 | $2771.00 | $2777.00 | 0.22% | 23800 |
| 2026-04-24 | $2811.00 | $2787.00 | -0.85% | 20800 |
| 2026-04-23 | $2811.00 | $2801.00 | -0.36% | 28000 |
| 2026-04-22 | $2826.00 | $2811.00 | -0.53% | 13400 |
| 2026-04-21 | $2833.00 | $2804.00 | -1.02% | 19900 |
| 2026-04-20 | $2852.00 | $2833.00 | -0.67% | 15000 |
| 2026-04-17 | $2830.00 | $2846.00 | 0.57% | 10900 |
| 2026-04-16 | $2863.00 | $2840.00 | -0.80% | 15500 |
| 2026-04-15 | $2860.00 | $2851.00 | -0.31% | 31800 |
| 2026-04-14 | $2836.00 | $2842.00 | 0.21% | 30000 |
| 2026-04-13 | $2819.00 | $2834.00 | 0.53% | 21700 |
| 2026-04-10 | $2872.00 | $2819.00 | -1.85% | 43000 |
| 2026-04-09 | $2857.00 | $2880.00 | 0.81% | 58000 |
| 2026-04-08 | $2850.00 | $2847.00 | -0.11% | 48600 |
| 2026-04-07 | $2830.00 | $2830.00 | 0.00% | 15800 |
| 2026-04-06 | $2801.00 | $2831.00 | 1.07% | 20100 |
| 2026-04-03 | $2785.00 | $2804.00 | 0.68% | 18400 |
| 2026-04-02 | $2779.00 | $2782.00 | 0.11% | 24100 |
| 2026-04-01 | $2745.00 | $2779.00 | 1.24% | 30200 |
| 2026-03-31 | $2709.00 | $2706.00 | -0.11% | 32600 |
| 2026-03-30 | $2680.00 | $2713.00 | 1.23% | 69000 |
| 2026-03-27 | $2819.00 | $2831.00 | 0.43% | 43600 |
| 2026-03-26 | $2827.00 | $2810.00 | -0.60% | 40300 |
| 2026-03-25 | $2802.00 | $2812.00 | 0.36% | 27900 |
| 2026-03-24 | $2770.00 | $2773.00 | 0.11% | 35400 |
| 2026-03-23 | $2760.00 | $2724.00 | -1.30% | 79300 |
| 2026-03-19 | $2815.00 | $2782.00 | -1.17% | 38200 |
| 2026-03-18 | $2825.00 | $2842.00 | 0.60% | 14600 |
| 2026-03-17 | $2793.00 | $2798.00 | 0.18% | 23700 |