Skip to main content
logo
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
3,685.00
-2.00 (-0.05%)
Mar 26, 2026, 3:30 PM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,660.003,687.003,646.003,687.003,687.001.49%255,300
Mar 24, 20263,613.003,633.003,603.003,633.003,633.001.45%196,000
Mar 23, 20263,628.003,628.003,565.003,581.003,581.00-1.67%288,000
Mar 19, 20263,672.003,691.003,637.003,642.003,642.00-2.67%821,100
Mar 18, 20263,719.003,742.003,669.003,742.003,742.001.16%244,100
Mar 17, 20263,727.003,728.003,684.003,699.003,699.000.52%169,900
Mar 16, 20263,675.003,708.003,671.003,680.003,680.00-0.24%196,400
Mar 13, 20263,656.003,720.003,656.003,689.003,689.000.33%234,400
Mar 12, 20263,711.003,724.003,660.003,677.003,677.00-1.89%326,500
Mar 11, 20263,779.003,784.003,742.003,748.003,748.000.24%228,800
Mar 10, 20263,819.003,819.003,731.003,739.003,739.00-0.43%332,200
Mar 9, 20263,699.003,775.003,690.003,755.003,755.00-1.78%272,000
Mar 6, 20263,779.003,827.003,744.003,823.003,823.000.03%238,600
Mar 5, 20263,869.003,876.003,817.003,822.003,822.000.42%264,300
Mar 4, 20263,847.003,851.003,791.003,806.003,806.00-1.93%256,100
Mar 3, 20263,941.003,975.003,877.003,881.003,881.00-3.17%260,500
Mar 2, 20263,940.004,008.003,905.004,008.004,008.000.88%322,600
Feb 27, 20263,949.003,983.003,907.003,973.003,973.001.64%292,200
Feb 26, 20263,907.003,927.003,898.003,909.003,909.00-0.38%135,600
Feb 25, 20263,938.003,948.003,911.003,924.003,924.000.36%189,900
Feb 24, 20263,870.003,925.003,848.003,910.003,910.002.01%191,300
Feb 20, 20263,845.003,860.003,801.003,833.003,833.00-1.47%201,900
Feb 19, 20263,900.003,905.003,848.003,890.003,890.00-0.23%148,600
Feb 18, 20263,840.003,899.003,835.003,899.003,899.001.88%189,500
Feb 17, 20263,850.003,857.003,827.003,827.003,827.000.21%173,300
Feb 16, 20263,815.003,835.003,792.003,819.003,819.001.06%211,700
Feb 13, 20263,858.003,864.003,770.003,779.003,779.00-1.56%193,400
Feb 12, 20263,816.003,852.003,806.003,839.003,839.000.89%179,500
Feb 10, 20263,771.003,819.003,766.003,805.003,805.001.06%288,900
Feb 9, 20263,791.003,795.003,741.003,765.003,765.000.27%243,300
Feb 6, 20263,739.003,763.003,717.003,755.003,755.001.76%416,000
Feb 5, 20263,730.003,764.003,690.003,690.003,690.000.46%396,200
Feb 4, 20263,716.003,740.003,657.003,673.003,673.004.26%568,500
Feb 3, 20263,504.003,543.003,496.003,523.003,523.000.80%150,100
Feb 2, 20263,529.003,541.003,495.003,495.003,495.00-0.43%180,500
Jan 30, 20263,509.003,522.003,490.003,510.003,510.000.03%164,500
Jan 29, 20263,490.003,509.003,461.003,509.003,509.00-139,400
Jan 28, 20263,535.003,535.003,509.003,509.003,509.00-1.57%158,900
Jan 27, 20263,585.003,593.003,548.003,565.003,565.00-0.86%144,700
Jan 26, 20263,604.003,611.003,586.003,596.003,596.00-0.14%133,500
Jan 23, 20263,611.003,611.003,585.003,601.003,601.00-0.28%118,200
Jan 22, 20263,605.003,627.003,605.003,611.003,611.000.28%100,400
Jan 21, 20263,600.003,612.003,578.003,601.003,601.00-0.50%145,800
Jan 20, 20263,626.003,638.003,613.003,619.003,619.000.30%247,300
Jan 19, 20263,600.003,616.003,579.003,608.003,608.000.22%122,400
Jan 16, 20263,593.003,612.003,586.003,600.003,600.000.03%137,900
Jan 15, 20263,590.003,607.003,586.003,599.003,599.000.25%141,700
Jan 14, 20263,550.003,591.003,546.003,590.003,590.001.16%189,900
Jan 13, 20263,616.003,616.003,540.003,549.003,549.000.08%314,300
Jan 9, 20263,560.003,563.003,526.003,546.003,546.000.45%135,600