Aiphone Co.,Ltd. - Price History
Stock symbol 6718.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 6718.T (Aiphone Co.,Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,705 | ¥2,705 |
| December 2023 | ¥2,705 | ¥2,705 |
| November 2023 | ¥2,768 | ¥2,768 |
| October 2023 | ¥2,991 | ¥2,991 |
| September 2023 | ¥2,997 | ¥2,997 |
| August 2023 | ¥3,040 | ¥3,040 |
| July 2023 | ¥2,502 | ¥2,502 |
| June 2023 | ¥2,408 | ¥2,408 |
| May 2023 | ¥2,196 | ¥2,196 |
| April 2023 | ¥2,141 | ¥2,141 |
| March 2023 | ¥2,041 | ¥2,041 |
| February 2023 | ¥1,997 | ¥1,997 |
| January 2023 | ¥1,937 | ¥1,937 |
| December 2022 | ¥1,845 | ¥1,845 |
| November 2022 | ¥1,917 | ¥1,917 |
| October 2022 | ¥2,000 | ¥2,000 |
| September 2022 | ¥1,894 | ¥1,894 |
| August 2022 | ¥2,098 | ¥2,098 |
| July 2022 | ¥1,875 | ¥1,875 |
| June 2022 | ¥1,727 | ¥1,727 |
| May 2022 | ¥1,700 | ¥1,700 |
| April 2022 | ¥1,990 | ¥1,990 |
| March 2022 | ¥2,049 | ¥2,049 |
| February 2022 | ¥2,144 | ¥2,144 |
| January 2022 | ¥2,170 | ¥2,170 |
| December 2021 | ¥2,123 | ¥2,123 |
| November 2021 | ¥2,087 | ¥2,087 |
| October 2021 | ¥2,357 | ¥2,357 |
| September 2021 | ¥2,418 | ¥2,418 |
| August 2021 | ¥2,164 | ¥2,194 |
| July 2021 | ¥1,944 | ¥1,971 |
| June 2021 | ¥2,021 | ¥2,049 |
| May 2021 | ¥2,034 | ¥2,062 |
| April 2021 | ¥1,694 | ¥1,718 |
| March 2021 | ¥1,824 | ¥1,849 |
| February 2021 | ¥1,696 | ¥1,743 |
| January 2021 | ¥1,648 | ¥1,694 |
| December 2020 | ¥1,655 | ¥1,701 |
| November 2020 | ¥1,497 | ¥1,539 |
| October 2020 | ¥1,420 | ¥1,460 |
| September 2020 | ¥1,477 | ¥1,518 |
| August 2020 | ¥1,320 | ¥1,379 |
| July 2020 | ¥1,309 | ¥1,367 |
| June 2020 | ¥1,508 | ¥1,575 |
| May 2020 | ¥1,518 | ¥1,585 |
| April 2020 | ¥1,466 | ¥1,531 |
| March 2020 | ¥1,380 | ¥1,441 |
| February 2020 | ¥1,434 | ¥1,522 |
| January 2020 | ¥1,601 | ¥1,699 |
| December 2019 | ¥1,737 | ¥1,844 |
| November 2019 | ¥1,784 | ¥1,894 |
| October 2019 | ¥1,760 | ¥1,868 |
| September 2019 | ¥1,501 | ¥1,593 |
| August 2019 | ¥1,471 | ¥1,585 |
| July 2019 | ¥1,549 | ¥1,669 |
| June 2019 | ¥1,494 | ¥1,610 |
| May 2019 | ¥1,497 | ¥1,613 |
| April 2019 | ¥1,627 | ¥1,753 |
| March 2019 | ¥1,619 | ¥1,745 |
| February 2019 | ¥1,594 | ¥1,726 |
| January 2019 | ¥1,483 | ¥1,606 |
| December 2018 | ¥1,548 | ¥1,676 |
| November 2018 | ¥1,586 | ¥1,717 |
| October 2018 | ¥1,362 | ¥1,474 |
| September 2018 | ¥1,575 | ¥1,705 |
| August 2018 | ¥1,474 | ¥1,611 |
| July 2018 | ¥1,611 | ¥1,761 |
| June 2018 | ¥1,578 | ¥1,724 |
| May 2018 | ¥1,696 | ¥1,853 |
| April 2018 | ¥1,674 | ¥1,829 |
| March 2018 | ¥1,664 | ¥1,818 |
| February 2018 | ¥1,614 | ¥1,780 |
| January 2018 | ¥1,809 | ¥1,995 |
| December 2017 | ¥1,777 | ¥1,959 |
| November 2017 | ¥1,739 | ¥1,917 |
| October 2017 | ¥1,715 | ¥1,891 |
| September 2017 | ¥1,660 | ¥1,830 |
| August 2017 | ¥1,633 | ¥1,816 |
| July 2017 | ¥1,751 | ¥1,948 |
| June 2017 | ¥1,773 | ¥1,972 |
| May 2017 | ¥1,636 | ¥1,820 |
| April 2017 | ¥1,565 | ¥1,741 |
| March 2017 | ¥1,618 | ¥1,800 |
| February 2017 | ¥1,680 | ¥1,886 |
| January 2017 | ¥1,702 | ¥1,911 |
| December 2016 | ¥1,753 | ¥1,968 |
| November 2016 | ¥1,646 | ¥1,848 |
| October 2016 | ¥1,645 | ¥1,847 |
| September 2016 | ¥1,481 | ¥1,662 |
| August 2016 | ¥1,422 | ¥1,610 |
| July 2016 | ¥1,647 | ¥1,865 |
| June 2016 | ¥1,499 | ¥1,697 |
| May 2016 | ¥1,569 | ¥1,777 |
| April 2016 | ¥1,546 | ¥1,750 |
| March 2016 | ¥1,666 | ¥1,886 |
| February 2016 | ¥1,553 | ¥1,772 |
| January 2016 | ¥1,713 | ¥1,955 |
| December 2015 | ¥1,739 | ¥1,984 |
| November 2015 | ¥1,739 | ¥1,985 |
| October 2015 | ¥1,633 | ¥1,863 |
| September 2015 | ¥1,569 | ¥1,791 |
| August 2015 | ¥1,574 | ¥1,811 |
| July 2015 | ¥1,773 | ¥2,040 |
| June 2015 | ¥1,901 | ¥2,188 |
| May 2015 | ¥1,775 | ¥2,043 |
| April 2015 | ¥1,737 | ¥1,999 |
| March 2015 | ¥1,605 | ¥1,847 |
| February 2015 | ¥1,594 | ¥1,849 |
| January 2015 | ¥1,597 | ¥1,853 |
| December 2014 | ¥1,650 | ¥1,914 |
| November 2014 | ¥1,677 | ¥1,946 |
| October 2014 | ¥1,660 | ¥1,926 |
| September 2014 | ¥1,638 | ¥1,900 |
| August 2014 | ¥1,701 | ¥1,989 |
| July 2014 | ¥1,655 | ¥1,935 |
| June 2014 | ¥1,727 | ¥2,019 |
| May 2014 | ¥1,511 | ¥1,767 |
| April 2014 | ¥1,429 | ¥1,670 |
| March 2014 | ¥1,476 | ¥1,725 |
| February 2014 | ¥1,285 | ¥1,521 |
| January 2014 | ¥1,421 | ¥1,682 |
| December 2013 | ¥1,507 | ¥1,783 |
| November 2013 | ¥1,373 | ¥1,625 |
| October 2013 | ¥1,358 | ¥1,607 |
| September 2013 | ¥1,420 | ¥1,680 |
| August 2013 | ¥1,347 | ¥1,604 |
| July 2013 | ¥1,317 | ¥1,568 |
| June 2013 | ¥1,364 | ¥1,624 |
| May 2013 | ¥1,240 | ¥1,477 |
| April 2013 | ¥1,337 | ¥1,592 |
| March 2013 | ¥1,313 | ¥1,563 |
| February 2013 | ¥1,242 | ¥1,493 |
| January 2013 | ¥1,268 | ¥1,524 |
| December 2012 | ¥1,202 | ¥1,445 |
| November 2012 | ¥1,045 | ¥1,256 |
| October 2012 | ¥1,150 | ¥1,382 |
| September 2012 | ¥1,347 | ¥1,619 |
| August 2012 | ¥1,274 | ¥1,541 |
| July 2012 | ¥1,255 | ¥1,518 |
| June 2012 | ¥1,316 | ¥1,592 |
| May 2012 | ¥1,192 | ¥1,441 |
| April 2012 | ¥1,327 | ¥1,605 |
| March 2012 | ¥1,304 | ¥1,577 |
| February 2012 | ¥1,271 | ¥1,551 |
| January 2012 | ¥1,254 | ¥1,531 |
| December 2011 | ¥1,201 | ¥1,466 |
| November 2011 | ¥1,234 | ¥1,507 |
| October 2011 | ¥1,130 | ¥1,380 |
| September 2011 | ¥1,229 | ¥1,500 |
| August 2011 | ¥1,181 | ¥1,452 |
| July 2011 | ¥1,181 | ¥1,452 |
| June 2011 | ¥1,163 | ¥1,430 |
| May 2011 | ¥1,062 | ¥1,306 |
| April 2011 | ¥1,083 | ¥1,331 |
| March 2011 | ¥1,133 | ¥1,393 |
| February 2011 | ¥1,066 | ¥1,325 |
| January 2011 | ¥992 | ¥1,234 |
| December 2010 | ¥1,062 | ¥1,320 |
| November 2010 | ¥1,021 | ¥1,270 |
| October 2010 | ¥944 | ¥1,174 |
| September 2010 | ¥1,063 | ¥1,322 |
| August 2010 | ¥1,068 | ¥1,338 |
| July 2010 | ¥1,153 | ¥1,444 |
| June 2010 | ¥1,210 | ¥1,516 |
| May 2010 | ¥1,086 | ¥1,361 |
| April 2010 | ¥1,279 | ¥1,602 |
| March 2010 | ¥1,304 | ¥1,634 |
| February 2010 | ¥1,228 | ¥1,552 |
| January 2010 | ¥1,225 | ¥1,549 |
| December 2009 | ¥1,246 | ¥1,575 |
| November 2009 | ¥1,175 | ¥1,486 |
| October 2009 | ¥1,275 | ¥1,612 |
| September 2009 | ¥1,273 | ¥1,610 |
| August 2009 | ¥1,277 | ¥1,625 |
| July 2009 | ¥1,240 | ¥1,578 |
| June 2009 | ¥1,250 | ¥1,590 |
| May 2009 | ¥1,196 | ¥1,521 |
| April 2009 | ¥1,271 | ¥1,617 |
| March 2009 | ¥1,282 | ¥1,631 |
| February 2009 | ¥1,321 | ¥1,690 |
| January 2009 | ¥1,276 | ¥1,633 |
| December 2008 | ¥1,313 | ¥1,680 |
| November 2008 | ¥1,250 | ¥1,600 |
| October 2008 | ¥1,217 | ¥1,557 |
| September 2008 | ¥1,439 | ¥1,841 |
| August 2008 | ¥1,345 | ¥1,735 |
| July 2008 | ¥1,360 | ¥1,755 |
| June 2008 | ¥1,313 | ¥1,694 |
| May 2008 | ¥1,277 | ¥1,647 |
| April 2008 | ¥1,161 | ¥1,498 |
| March 2008 | ¥1,162 | ¥1,499 |
| February 2008 | ¥1,243 | ¥1,620 |
| January 2008 | ¥1,378 | ¥1,796 |
| December 2007 | ¥1,322 | ¥1,723 |
| November 2007 | ¥1,341 | ¥1,748 |
| October 2007 | ¥1,454 | ¥1,895 |
| September 2007 | ¥1,474 | ¥1,921 |
| August 2007 | ¥1,358 | ¥1,779 |
| July 2007 | ¥1,415 | ¥1,854 |
| June 2007 | ¥1,494 | ¥1,957 |
| May 2007 | ¥1,486 | ¥1,947 |
| April 2007 | ¥1,778 | ¥2,330 |
| March 2007 | ¥1,767 | ¥2,315 |
| February 2007 | ¥1,727 | ¥2,280 |
| January 2007 | ¥1,590 | ¥2,100 |
| December 2006 | ¥1,609 | ¥2,125 |
| November 2006 | ¥1,624 | ¥2,145 |
| October 2006 | ¥1,579 | ¥2,085 |
| September 2006 | ¥1,530 | ¥2,020 |
| August 2006 | ¥1,507 | ¥2,000 |
| July 2006 | ¥1,375 | ¥1,825 |
| June 2006 | ¥1,354 | ¥1,798 |
| May 2006 | ¥1,459 | ¥1,937 |
| April 2006 | ¥1,514 | ¥2,010 |
| March 2006 | ¥1,507 | ¥2,000 |
| February 2006 | ¥1,424 | ¥1,900 |
| January 2006 | ¥1,619 | ¥2,160 |
| December 2005 | ¥1,698 | ¥2,265 |
| November 2005 | ¥1,438 | ¥1,919 |
| October 2005 | ¥1,410 | ¥1,881 |
| September 2005 | ¥1,427 | ¥1,904 |
| August 2005 | ¥1,377 | ¥1,847 |
| July 2005 | ¥1,316 | ¥1,765 |
| June 2005 | ¥1,328 | ¥1,781 |
| May 2005 | ¥1,384 | ¥1,857 |
| April 2005 | ¥1,372 | ¥1,840 |
| March 2005 | ¥1,320 | ¥1,770 |
| February 2005 | ¥1,347 | ¥1,815 |
| January 2005 | ¥1,311 | ¥1,766 |
| December 2004 | ¥1,284 | ¥1,730 |
| November 2004 | ¥1,329 | ¥1,790 |
| October 2004 | ¥1,344 | ¥1,810 |
| September 2004 | ¥1,425 | ¥1,920 |
| August 2004 | ¥1,426 | ¥1,929 |
| July 2004 | ¥1,516 | ¥2,050 |
| June 2004 | ¥1,431 | ¥1,936 |
| May 2004 | ¥1,465 | ¥1,981 |
| April 2004 | ¥1,368 | ¥1,850 |
| March 2004 | ¥1,349 | ¥1,825 |
| February 2004 | ¥1,357 | ¥1,843 |
| January 2004 | ¥1,244 | ¥1,690 |
| December 2003 | ¥1,269 | ¥1,724 |
| November 2003 | ¥1,241 | ¥1,685 |
| October 2003 | ¥1,230 | ¥1,670 |
| September 2003 | ¥1,215 | ¥1,650 |
| August 2003 | ¥1,105 | ¥1,507 |
| July 2003 | ¥998 | ¥1,361 |
| June 2003 | ¥999 | ¥1,363 |
| May 2003 | ¥1,008 | ¥1,375 |
| April 2003 | ¥1,017 | ¥1,388 |
| March 2003 | ¥932 | ¥1,272 |
| February 2003 | ¥896 | ¥1,230 |
| January 2003 | ¥794 | ¥1,090 |
| December 2002 | ¥806 | ¥1,106 |
| November 2002 | ¥714 | ¥980 |
| October 2002 | ¥717 | ¥984 |
| September 2002 | ¥793 | ¥1,088 |
| August 2002 | ¥820 | ¥1,133 |
| July 2002 | ¥872 | ¥1,205 |
| June 2002 | ¥875 | ¥1,210 |
| May 2002 | ¥962 | ¥1,330 |
| April 2002 | ¥1,010 | ¥1,396 |
| March 2002 | ¥977 | ¥1,350 |
| February 2002 | ¥964 | ¥1,340 |
| January 2002 | ¥918 | ¥1,276 |
| December 2001 | ¥1,043 | ¥1,449 |
| November 2001 | ¥1,079 | ¥1,500 |
| October 2001 | ¥1,186 | ¥1,648 |
| September 2001 | ¥1,008 | ¥1,400 |
| August 2001 | ¥1,060 | ¥1,480 |
| July 2001 | ¥985 | ¥1,376 |
| June 2001 | ¥931 | ¥1,300 |
| May 2001 | ¥878 | ¥1,226 |
| April 2001 | ¥881 | ¥1,230 |
| March 2001 | ¥802 | ¥1,120 |
| February 2001 | ¥744 | ¥1,046 |
| January 2001 | ¥733 | ¥1,031 |
6718.T
Price: ¥2,705
52 week price:
Dividend Yield: 3.65%
Earnings Per Share: 263.30 JPY
P/E Ratio: 10.40
Exchange: JPX
Sector: Technology
Industry: Communication Equipment
Market Capitalization: 44.8 billion
Average Dividend Frequency: 2