Aica Kogyo Company, Limited (TYO:4206)
Japan · Delayed Price · Currency is JPY 4,181.00
-24.00 (-0.57%)
Sep 8, 2026, 2:14 PM JST
Aica Kogyo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,199.00 | 4,245.00 | 4,181.00 | 4,205.00 | 4,205.00 | 2.86% | 429,000 |
| Sep 4, 2026 | 4,111.00 | 4,120.00 | 4,059.00 | 4,088.00 | 4,088.00 | -1.06% | 208,200 |
| Sep 3, 2026 | 4,180.00 | 4,185.00 | 4,121.00 | 4,132.00 | 4,132.00 | -0.91% | 221,900 |
| Sep 2, 2026 | 4,190.00 | 4,201.00 | 4,141.00 | 4,170.00 | 4,170.00 | -0.67% | 220,600 |
| Sep 1, 2026 | 4,114.00 | 4,207.00 | 4,110.00 | 4,198.00 | 4,198.00 | 1.13% | 225,200 |
| Aug 31, 2026 | 4,120.00 | 4,171.00 | 4,109.00 | 4,151.00 | 4,151.00 | 0.87% | 243,600 |
| Aug 28, 2026 | 4,102.00 | 4,123.00 | 4,086.00 | 4,115.00 | 4,115.00 | 0.32% | 544,200 |
| Aug 27, 2026 | 4,170.00 | 4,188.00 | 4,094.00 | 4,102.00 | 4,102.00 | -1.16% | 174,100 |
| Aug 26, 2026 | 4,102.00 | 4,163.00 | 4,101.00 | 4,150.00 | 4,150.00 | 0.88% | 220,000 |
| Aug 25, 2026 | 4,159.00 | 4,178.00 | 4,107.00 | 4,114.00 | 4,114.00 | 0.05% | 213,500 |
| Aug 24, 2026 | 4,089.00 | 4,127.00 | 4,064.00 | 4,112.00 | 4,112.00 | 0.86% | 178,700 |
| Aug 21, 2026 | 4,061.00 | 4,090.00 | 4,045.00 | 4,077.00 | 4,077.00 | 0.52% | 238,400 |
| Aug 20, 2026 | 4,049.00 | 4,072.00 | 4,017.00 | 4,056.00 | 4,056.00 | 0.47% | 268,000 |
| Aug 19, 2026 | 4,074.00 | 4,093.00 | 4,037.00 | 4,037.00 | 4,037.00 | -0.57% | 339,200 |
| Aug 18, 2026 | 4,062.00 | 4,074.00 | 4,030.00 | 4,060.00 | 4,060.00 | -0.15% | 252,200 |
| Aug 17, 2026 | 4,139.00 | 4,152.00 | 4,056.00 | 4,066.00 | 4,066.00 | -1.50% | 162,500 |
| Aug 14, 2026 | 4,152.00 | 4,168.00 | 4,105.00 | 4,128.00 | 4,128.00 | -0.58% | 231,400 |
| Aug 13, 2026 | 4,158.00 | 4,176.00 | 4,125.00 | 4,152.00 | 4,152.00 | -0.57% | 190,100 |
| Aug 12, 2026 | 4,176.00 | 4,179.00 | 4,136.00 | 4,176.00 | 4,176.00 | -0.71% | 309,200 |
| Aug 10, 2026 | 4,110.00 | 4,238.00 | 4,081.00 | 4,206.00 | 4,206.00 | 2.91% | 423,700 |
| Aug 7, 2026 | 4,063.00 | 4,139.00 | 4,032.00 | 4,087.00 | 4,087.00 | 1.04% | 345,900 |
| Aug 6, 2026 | 4,095.00 | 4,100.00 | 3,982.00 | 4,045.00 | 4,045.00 | 1.35% | 422,100 |
| Aug 5, 2026 | 3,974.00 | 4,178.00 | 3,950.00 | 3,991.00 | 3,991.00 | 2.23% | 873,800 |
| Aug 4, 2026 | 3,650.00 | 3,970.00 | 3,627.00 | 3,904.00 | 3,904.00 | 6.99% | 783,200 |
| Aug 3, 2026 | 3,676.00 | 3,678.00 | 3,609.00 | 3,649.00 | 3,649.00 | -1.03% | 233,700 |
| Jul 31, 2026 | 3,756.00 | 3,800.00 | 3,687.00 | 3,687.00 | 3,687.00 | -2.12% | 558,300 |
| Jul 30, 2026 | 3,786.00 | 3,790.00 | 3,734.00 | 3,767.00 | 3,767.00 | -0.50% | 289,500 |
| Jul 29, 2026 | 3,737.00 | 3,797.00 | 3,737.00 | 3,786.00 | 3,786.00 | 1.72% | 342,900 |
| Jul 28, 2026 | 3,714.00 | 3,731.00 | 3,686.00 | 3,722.00 | 3,722.00 | 0.51% | 267,300 |
| Jul 27, 2026 | 3,655.00 | 3,705.00 | 3,649.00 | 3,703.00 | 3,703.00 | 1.98% | 230,500 |
| Jul 24, 2026 | 3,634.00 | 3,646.00 | 3,609.00 | 3,631.00 | 3,631.00 | -0.66% | 173,000 |
| Jul 23, 2026 | 3,670.00 | 3,679.00 | 3,636.00 | 3,655.00 | 3,655.00 | -0.16% | 165,700 |
| Jul 22, 2026 | 3,655.00 | 3,673.00 | 3,641.00 | 3,661.00 | 3,661.00 | -0.54% | 176,900 |
| Jul 21, 2026 | 3,674.00 | 3,704.00 | 3,658.00 | 3,681.00 | 3,681.00 | 0.30% | 267,300 |
| Jul 17, 2026 | 3,691.00 | 3,734.00 | 3,655.00 | 3,670.00 | 3,670.00 | -0.57% | 271,800 |
| Jul 16, 2026 | 3,715.00 | 3,736.00 | 3,679.00 | 3,691.00 | 3,691.00 | -0.94% | 194,200 |
| Jul 15, 2026 | 3,720.00 | 3,744.00 | 3,711.00 | 3,726.00 | 3,726.00 | 0.16% | 171,800 |
| Jul 14, 2026 | 3,706.00 | 3,746.00 | 3,699.00 | 3,720.00 | 3,720.00 | 1.22% | 206,100 |
| Jul 13, 2026 | 3,702.00 | 3,702.00 | 3,665.00 | 3,675.00 | 3,675.00 | 0.14% | 218,600 |
| Jul 10, 2026 | 3,718.00 | 3,729.00 | 3,640.00 | 3,670.00 | 3,670.00 | -0.86% | 353,300 |
| Jul 9, 2026 | 3,690.00 | 3,702.00 | 3,675.00 | 3,702.00 | 3,702.00 | -0.43% | 235,500 |
| Jul 8, 2026 | 3,722.00 | 3,749.00 | 3,718.00 | 3,718.00 | 3,718.00 | -0.21% | 241,600 |
| Jul 7, 2026 | 3,726.00 | 3,755.00 | 3,711.00 | 3,726.00 | 3,726.00 | -0.29% | 221,900 |
| Jul 6, 2026 | 3,740.00 | 3,771.00 | 3,720.00 | 3,737.00 | 3,737.00 | 0.24% | 199,100 |
| Jul 3, 2026 | 3,740.00 | 3,773.00 | 3,728.00 | 3,728.00 | 3,728.00 | 0.22% | 214,800 |
| Jul 2, 2026 | 3,680.00 | 3,725.00 | 3,671.00 | 3,720.00 | 3,720.00 | 1.75% | 179,100 |
| Jul 1, 2026 | 3,680.00 | 3,688.00 | 3,646.00 | 3,656.00 | 3,656.00 | -1.03% | 163,300 |
| Jun 30, 2026 | 3,732.00 | 3,748.00 | 3,677.00 | 3,694.00 | 3,694.00 | -0.67% | 406,400 |
| Jun 29, 2026 | 3,700.00 | 3,731.00 | 3,695.00 | 3,719.00 | 3,719.00 | 0.76% | 382,600 |
| Jun 26, 2026 | 3,679.00 | 3,697.00 | 3,634.00 | 3,691.00 | 3,691.00 | 0.85% | 453,600 |