Skip to main content
logo
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
3,410.00
-15.00 (-0.44%)
May 27, 2026, 11:15 AM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20263,426.003,437.003,396.003,425.003,425.00-0.03%221,100
May 25, 20263,439.003,444.003,415.003,426.003,426.00-0.38%157,500
May 22, 20263,450.003,461.003,424.003,439.003,439.00-201,300
May 21, 20263,452.003,462.003,427.003,439.003,439.00-0.09%147,300
May 20, 20263,452.003,464.003,408.003,442.003,442.00-1.01%309,500
May 19, 20263,491.003,496.003,468.003,477.003,477.000.75%229,000
May 18, 20263,495.003,510.003,445.003,451.003,451.00-0.89%322,600
May 15, 20263,456.003,482.003,445.003,482.003,482.001.19%259,900
May 14, 20263,430.003,475.003,421.003,441.003,441.000.97%220,000
May 13, 20263,431.003,447.003,407.003,408.003,408.00-0.64%342,300
May 12, 20263,427.003,441.003,415.003,430.003,430.000.62%214,900
May 11, 20263,395.003,414.003,383.003,409.003,409.000.18%358,600
May 8, 20263,459.003,468.003,380.003,403.003,403.00-1.13%595,500
May 7, 20263,466.003,513.003,391.003,442.003,442.00-2.52%971,400
May 1, 20263,496.003,542.003,444.003,531.003,531.000.48%401,400
Apr 30, 20263,520.003,533.003,494.003,514.003,514.00-0.17%334,500
Apr 28, 20263,494.003,520.003,478.003,520.003,520.000.77%242,800
Apr 27, 20263,493.003,514.003,484.003,493.003,493.00-171,300
Apr 24, 20263,493.003,507.003,480.003,493.003,493.000.17%206,300
Apr 23, 20263,487.003,496.003,445.003,487.003,487.00-0.54%369,800
Apr 22, 20263,584.003,592.003,501.003,506.003,506.00-1.74%283,200
Apr 21, 20263,567.003,586.003,562.003,568.003,568.00-0.36%209,700
Apr 20, 20263,620.003,620.003,567.003,581.003,581.00-0.50%231,900
Apr 17, 20263,631.003,636.003,589.003,599.003,599.00-0.61%202,900
Apr 16, 20263,591.003,624.003,590.003,621.003,621.000.70%217,300
Apr 15, 20263,578.003,614.003,570.003,596.003,596.000.53%269,600
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, 20263,530.003,610.003,525.003,610.003,610.00-0.77%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