Skip to main content
logo
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
3,752.00
+78.00 (2.12%)
Aug 6, 2025, 3:30 PM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20253,702.003,754.003,697.003,752.003,752.002.12%277,200
Aug 5, 20253,697.003,707.003,641.003,674.003,674.00-1.37%385,500
Aug 4, 20253,695.003,745.003,691.003,725.003,725.00-0.85%204,300
Aug 1, 20253,730.003,769.003,727.003,757.003,757.000.80%133,100
Jul 31, 20253,701.003,748.003,687.003,727.003,727.000.98%201,100
Jul 30, 20253,683.003,693.003,670.003,691.003,691.000.22%144,300
Jul 29, 20253,675.003,685.003,660.003,683.003,683.00-0.05%123,800
Jul 28, 20253,698.003,718.003,684.003,685.003,685.00-0.49%158,500
Jul 25, 20253,672.003,724.003,666.003,703.003,703.000.84%201,400
Jul 24, 20253,653.003,684.003,640.003,672.003,672.000.52%150,000
Jul 23, 20253,604.003,666.003,604.003,653.003,653.001.05%226,400
Jul 22, 20253,618.003,642.003,602.003,615.003,615.00-0.08%145,300
Jul 18, 20253,642.003,660.003,614.003,618.003,618.00-0.85%225,400
Jul 17, 20253,645.003,654.003,618.003,649.003,649.001.19%235,500
Jul 16, 20253,602.003,630.003,602.003,606.003,606.000.19%246,400
Jul 15, 20253,618.003,618.003,578.003,599.003,599.000.22%177,800
Jul 14, 20253,610.003,615.003,586.003,591.003,591.00-0.66%195,500
Jul 11, 20253,640.003,656.003,604.003,615.003,615.00-0.58%219,700
Jul 10, 20253,629.003,646.003,621.003,636.003,636.000.64%271,600
Jul 9, 20253,655.003,672.003,607.003,613.003,613.00-0.19%274,200
Jul 8, 20253,617.003,627.003,597.003,620.003,620.000.08%233,500
Jul 7, 20253,630.003,630.003,607.003,617.003,617.00-0.55%105,000
Jul 4, 20253,643.003,660.003,631.003,637.003,637.000.19%144,300
Jul 3, 20253,634.003,641.003,609.003,630.003,630.00-0.11%145,900
Jul 2, 20253,599.003,644.003,592.003,634.003,634.000.97%196,500
Jul 1, 20253,585.003,599.003,577.003,599.003,599.000.03%141,000
Jun 30, 20253,604.003,621.003,583.003,598.003,598.00-0.17%146,100
Jun 27, 20253,596.003,617.003,579.003,604.003,604.000.39%173,200
Jun 26, 20253,585.003,613.003,573.003,590.003,590.00-0.08%147,400
Jun 25, 20253,585.003,624.003,579.003,593.003,593.000.08%147,600
Jun 24, 20253,576.003,612.003,560.003,590.003,590.000.53%144,600
Jun 23, 20253,609.003,615.003,560.003,571.003,571.00-1.60%181,800
Jun 20, 20253,625.003,663.003,625.003,629.003,629.00-0.19%296,900
Jun 19, 20253,646.003,649.003,631.003,636.003,636.000.06%168,000
Jun 18, 20253,623.003,652.003,623.003,634.003,634.000.19%158,800
Jun 17, 20253,616.003,651.003,616.003,627.003,627.00-0.30%80,000
Jun 16, 20253,644.003,661.003,634.003,638.003,638.000.39%107,200
Jun 13, 20253,658.003,664.003,614.003,624.003,624.00-1.41%134,600
Jun 12, 20253,693.003,708.003,666.003,676.003,676.00-0.22%151,700
Jun 11, 20253,638.003,688.003,638.003,684.003,684.000.46%130,400
Jun 10, 20253,651.003,679.003,651.003,667.003,667.000.47%167,600
Jun 9, 20253,647.003,671.003,637.003,650.003,650.000.27%137,200
Jun 6, 20253,638.003,658.003,629.003,640.003,640.000.58%123,100
Jun 5, 20253,625.003,645.003,599.003,619.003,619.000.56%134,100
Jun 4, 20253,582.003,613.003,580.003,599.003,599.000.14%132,300
Jun 3, 20253,616.003,628.003,577.003,594.003,594.00-0.94%110,800
Jun 2, 20253,605.003,628.003,581.003,628.003,628.00-0.33%137,200
May 30, 20253,637.003,656.003,629.003,640.003,640.000.25%175,600
May 29, 20253,650.003,658.003,630.003,631.003,631.000.36%184,500
May 28, 20253,620.003,639.003,610.003,618.003,618.00-0.06%152,600