Skip to main content
logo
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
3,815.00
+13.00 (0.34%)
Sep 5, 2025, 3:30 PM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,827.003,834.003,781.003,815.003,815.000.34%224,100
Sep 4, 20253,820.003,820.003,788.003,802.003,802.00-0.76%183,900
Sep 3, 20253,795.003,841.003,791.003,831.003,831.001.08%395,200
Sep 2, 20253,776.003,794.003,769.003,790.003,790.000.26%178,700
Sep 1, 20253,783.003,812.003,773.003,780.003,780.00-0.26%156,900
Aug 29, 20253,774.003,798.003,766.003,790.003,790.000.42%104,500
Aug 28, 20253,779.003,781.003,748.003,774.003,774.00-0.24%166,100
Aug 27, 20253,768.003,785.003,752.003,783.003,783.000.16%130,500
Aug 26, 20253,785.003,789.003,763.003,777.003,777.00-0.11%141,200
Aug 25, 20253,802.003,822.003,780.003,781.003,781.00-1.02%113,300
Aug 22, 20253,799.003,821.003,757.003,820.003,820.000.34%170,200
Aug 21, 20253,807.003,820.003,792.003,807.003,807.000.21%210,200
Aug 20, 20253,760.003,812.003,748.003,799.003,799.001.36%291,500
Aug 19, 20253,730.003,750.003,723.003,748.003,748.000.19%172,000
Aug 18, 20253,731.003,757.003,720.003,741.003,741.000.27%164,300
Aug 15, 20253,752.003,752.003,696.003,731.003,731.000.19%151,400
Aug 14, 20253,747.003,750.003,719.003,724.003,724.00-1.25%172,200
Aug 13, 20253,781.003,791.003,755.003,771.003,771.00-0.26%153,700
Aug 12, 20253,793.003,799.003,747.003,781.003,781.00-0.40%194,400
Aug 8, 20253,752.003,798.003,727.003,796.003,796.001.17%352,200
Aug 7, 20253,752.003,764.003,728.003,752.003,752.00-210,000
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