Skip to main content
logo
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
3,596.00
+19.00 (0.53%)
Apr 15, 2026, 3:30 PM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,578.003,614.003,570.003,595.00-0.50%170,800
Apr 14, 20263,649.003,660.003,554.003,577.003,577.00-1.51%464,900
Apr 13, 20263,718.003,745.003,604.003,632.003,632.00-3.25%492,500
Apr 10, 20263,717.003,759.003,707.003,754.003,754.001.00%215,200
Apr 9, 20263,750.003,769.003,717.003,717.003,717.00-0.38%235,700
Apr 8, 20263,749.003,749.003,713.003,731.003,731.000.92%262,800
Apr 7, 20263,685.003,711.003,672.003,697.003,697.000.33%193,800
Apr 6, 20263,661.003,696.003,652.003,685.003,685.000.66%172,900
Apr 3, 20263,628.003,661.003,593.003,661.003,661.000.63%251,900
Apr 2, 20263,665.003,685.003,631.003,638.003,638.00-1.01%225,000
Apr 1, 20263,640.003,675.003,604.003,675.003,675.001.52%329,700
Mar 31, 20263,610.003,646.003,594.003,620.003,620.000.28%314,700
Mar 30, 20263,530.003,610.003,525.003,610.003,610.00-2.70%300,700
Mar 27, 20263,686.003,727.003,676.003,710.003,638.000.68%249,300
Mar 26, 20263,684.003,695.003,657.003,685.003,613.49-0.05%353,700
Mar 25, 20263,660.003,687.003,646.003,687.003,615.451.49%255,300
Mar 24, 20263,613.003,633.003,603.003,633.003,562.491.45%196,000
Mar 23, 20263,628.003,628.003,565.003,581.003,511.50-1.67%288,000
Mar 19, 20263,672.003,691.003,637.003,642.003,571.32-2.67%821,100
Mar 18, 20263,719.003,742.003,669.003,742.003,669.381.16%244,100
Mar 17, 20263,727.003,728.003,684.003,699.003,627.210.52%169,900
Mar 16, 20263,675.003,708.003,671.003,680.003,608.58-0.24%196,400
Mar 13, 20263,656.003,720.003,656.003,689.003,617.410.33%234,400
Mar 12, 20263,711.003,724.003,660.003,677.003,605.64-1.89%326,500
Mar 11, 20263,779.003,784.003,742.003,748.003,675.260.24%228,800
Mar 10, 20263,819.003,819.003,731.003,739.003,666.44-0.43%332,200
Mar 9, 20263,699.003,775.003,690.003,755.003,682.13-1.78%272,000
Mar 6, 20263,779.003,827.003,744.003,823.003,748.810.03%238,600
Mar 5, 20263,869.003,876.003,817.003,822.003,747.830.42%264,300
Mar 4, 20263,847.003,851.003,791.003,806.003,732.14-1.93%256,100
Mar 3, 20263,941.003,975.003,877.003,881.003,805.68-3.17%260,500
Mar 2, 20263,940.004,008.003,905.004,008.003,930.220.88%322,600
Feb 27, 20263,949.003,983.003,907.003,973.003,895.901.64%292,200
Feb 26, 20263,907.003,927.003,898.003,909.003,833.14-0.38%135,600
Feb 25, 20263,938.003,948.003,911.003,924.003,847.850.36%189,900
Feb 24, 20263,870.003,925.003,848.003,910.003,834.122.01%191,300
Feb 20, 20263,845.003,860.003,801.003,833.003,758.61-1.47%201,900
Feb 19, 20263,900.003,905.003,848.003,890.003,814.51-0.23%148,600
Feb 18, 20263,840.003,899.003,835.003,899.003,823.331.88%189,500
Feb 17, 20263,850.003,857.003,827.003,827.003,752.730.21%173,300
Feb 16, 20263,815.003,835.003,792.003,819.003,744.881.06%211,700
Feb 13, 20263,858.003,864.003,770.003,779.003,705.66-1.56%193,400
Feb 12, 20263,816.003,852.003,806.003,839.003,764.500.89%179,500
Feb 10, 20263,771.003,819.003,766.003,805.003,731.161.06%288,900
Feb 9, 20263,791.003,795.003,741.003,765.003,691.930.27%243,300
Feb 6, 20263,739.003,763.003,717.003,755.003,682.131.76%416,000
Feb 5, 20263,730.003,764.003,690.003,690.003,618.390.46%396,200
Feb 4, 20263,716.003,740.003,657.003,673.003,601.724.26%568,500
Feb 3, 20263,504.003,543.003,496.003,523.003,454.630.80%150,100
Feb 2, 20263,529.003,541.003,495.003,495.003,427.17-0.43%180,500