Skip to main content
logo
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
3,664.00
-2.00 (-0.05%)
Oct 24, 2025, 3:30 PM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,651.003,674.003,642.003,664.003,664.00-0.05%121,200
Oct 23, 20253,640.003,677.003,632.003,666.003,666.001.27%158,000
Oct 22, 20253,627.003,638.003,613.003,620.003,620.000.11%142,900
Oct 21, 20253,608.003,635.003,608.003,616.003,616.000.03%120,100
Oct 20, 20253,662.003,670.003,600.003,615.003,615.000.58%98,300
Oct 17, 20253,580.003,606.003,571.003,594.003,594.000.39%137,400
Oct 16, 20253,560.003,580.003,553.003,580.003,580.000.31%115,600
Oct 15, 20253,573.003,597.003,566.003,569.003,569.000.31%139,000
Oct 14, 20253,535.003,587.003,522.003,558.003,558.00-0.78%222,100
Oct 10, 20253,629.003,647.003,585.003,586.003,586.00-2.47%203,800
Oct 9, 20253,680.003,683.003,660.003,677.003,677.00-0.41%138,900
Oct 8, 20253,688.003,713.003,685.003,692.003,692.000.11%147,400
Oct 7, 20253,653.003,693.003,645.003,688.003,688.000.68%113,700
Oct 6, 20253,663.003,682.003,630.003,663.003,663.001.13%160,200
Oct 3, 20253,624.003,639.003,622.003,622.003,622.00-142,000
Oct 2, 20253,676.003,678.003,581.003,622.003,622.00-1.58%292,300
Oct 1, 20253,718.003,718.003,665.003,680.003,680.00-1.18%221,300
Sep 30, 20253,724.003,733.003,707.003,724.003,724.00-190,500
Sep 29, 20253,736.003,736.003,692.003,724.003,724.00-1.25%191,800
Sep 26, 20253,744.003,781.003,744.003,771.003,705.000.64%163,700
Sep 25, 20253,770.003,772.003,747.003,747.003,681.42-0.61%187,000
Sep 24, 20253,752.003,773.003,750.003,770.003,704.020.48%165,700
Sep 22, 20253,751.003,768.003,740.003,752.003,686.33-0.37%126,400
Sep 19, 20253,773.003,800.003,756.003,766.003,700.090.16%215,000
Sep 18, 20253,799.003,806.003,751.003,760.003,694.19-1.03%162,000
Sep 17, 20253,840.003,845.003,781.003,799.003,732.51-1.14%202,500
Sep 16, 20253,836.003,867.003,830.003,843.003,775.740.18%202,500
Sep 12, 20253,835.003,860.003,822.003,836.003,768.860.03%221,800
Sep 11, 20253,839.003,849.003,812.003,835.003,767.880.26%221,800
Sep 10, 20253,841.003,859.003,823.003,825.003,758.05-0.91%158,100
Sep 9, 20253,868.003,903.003,852.003,860.003,792.44-0.05%186,800
Sep 8, 20253,840.003,881.003,815.003,862.003,794.411.23%188,800
Sep 5, 20253,827.003,834.003,781.003,815.003,748.230.34%224,100
Sep 4, 20253,820.003,820.003,788.003,802.003,735.46-0.76%183,900
Sep 3, 20253,795.003,841.003,791.003,831.003,763.951.08%395,200
Sep 2, 20253,776.003,794.003,769.003,790.003,723.670.26%178,700
Sep 1, 20253,783.003,812.003,773.003,780.003,713.85-0.26%156,900
Aug 29, 20253,774.003,798.003,766.003,790.003,723.680.42%104,500
Aug 28, 20253,779.003,781.003,748.003,774.003,707.96-0.24%166,100
Aug 27, 20253,768.003,785.003,752.003,783.003,716.800.16%130,500
Aug 26, 20253,785.003,789.003,763.003,777.003,710.90-0.11%141,200
Aug 25, 20253,802.003,822.003,780.003,781.003,714.83-1.02%113,300
Aug 22, 20253,799.003,821.003,757.003,820.003,753.150.34%170,200
Aug 21, 20253,807.003,820.003,792.003,807.003,740.380.21%210,200
Aug 20, 20253,760.003,812.003,748.003,799.003,732.521.36%291,500
Aug 19, 20253,730.003,750.003,723.003,748.003,682.410.19%172,000
Aug 18, 20253,731.003,757.003,720.003,741.003,675.530.27%164,300
Aug 15, 20253,752.003,752.003,696.003,731.003,665.710.19%151,400
Aug 14, 20253,747.003,750.003,719.003,724.003,658.83-1.25%172,200
Aug 13, 20253,781.003,791.003,755.003,771.003,705.01-0.26%153,700