Aica Kogyo Company, Limited (TYO:4206)
Japan · Delayed Price · Currency is JPY 4,249.00
-32.00 (-0.75%)
Nov 11, 2026, 3:30 PM JST
Aica Kogyo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,281.00 | 4,293.00 | 4,233.00 | 4,249.00 | 4,249.00 | -0.75% | 209,100 |
| Nov 10, 2026 | 4,285.00 | 4,312.00 | 4,258.00 | 4,281.00 | 4,281.00 | 0.54% | 198,700 |
| Nov 9, 2026 | 4,247.00 | 4,294.00 | 4,207.00 | 4,258.00 | 4,258.00 | 1.74% | 213,900 |
| Nov 6, 2026 | 4,163.00 | 4,209.00 | 4,141.00 | 4,185.00 | 4,185.00 | -3.19% | 529,600 |
| Nov 5, 2026 | 4,343.00 | 4,388.00 | 4,305.00 | 4,323.00 | 4,323.00 | 0.75% | 424,900 |
| Nov 4, 2026 | 4,344.00 | 4,393.00 | 4,245.00 | 4,291.00 | 4,291.00 | -1.51% | 371,500 |
| Nov 2, 2026 | 4,320.00 | 4,376.00 | 4,288.00 | 4,357.00 | 4,357.00 | -0.46% | 439,100 |
| Oct 30, 2026 | 4,370.00 | 4,402.00 | 4,351.00 | 4,377.00 | 4,377.00 | 0.09% | 358,100 |
| Oct 29, 2026 | 4,404.00 | 4,419.00 | 4,362.00 | 4,373.00 | 4,373.00 | -0.97% | 505,700 |
| Oct 28, 2026 | 4,426.00 | 4,447.00 | 4,393.00 | 4,416.00 | 4,416.00 | 0.66% | 400,900 |
| Oct 27, 2026 | 4,384.00 | 4,406.00 | 4,367.00 | 4,387.00 | 4,387.00 | -0.14% | 167,000 |
| Oct 26, 2026 | 4,354.00 | 4,404.00 | 4,348.00 | 4,393.00 | 4,393.00 | 0.99% | 211,300 |
| Oct 23, 2026 | 4,380.00 | 4,405.00 | 4,345.00 | 4,350.00 | 4,350.00 | -0.66% | 295,700 |
| Oct 22, 2026 | 4,396.00 | 4,411.00 | 4,378.00 | 4,379.00 | 4,379.00 | -0.59% | 160,400 |
| Oct 21, 2026 | 4,438.00 | 4,440.00 | 4,398.00 | 4,405.00 | 4,405.00 | -0.09% | 185,200 |
| Oct 20, 2026 | 4,436.00 | 4,460.00 | 4,409.00 | 4,409.00 | 4,409.00 | -0.34% | 169,900 |
| Oct 19, 2026 | 4,422.00 | 4,448.00 | 4,396.00 | 4,424.00 | 4,424.00 | 0.55% | 241,300 |
| Oct 16, 2026 | 4,375.00 | 4,409.00 | 4,375.00 | 4,400.00 | 4,400.00 | 1.17% | 205,400 |
| Oct 15, 2026 | 4,341.00 | 4,358.00 | 4,298.00 | 4,349.00 | 4,349.00 | 0.18% | 410,700 |
| Oct 14, 2026 | 4,336.00 | 4,369.00 | 4,320.00 | 4,341.00 | 4,341.00 | -0.02% | 192,600 |
| Oct 13, 2026 | 4,356.00 | 4,360.00 | 4,310.00 | 4,342.00 | 4,342.00 | 0.28% | 192,600 |
| Oct 9, 2026 | 4,305.00 | 4,330.00 | 4,282.00 | 4,330.00 | 4,330.00 | 1.10% | 207,700 |
| Oct 8, 2026 | 4,292.00 | 4,309.00 | 4,257.00 | 4,283.00 | 4,283.00 | -0.21% | 268,500 |
| Oct 7, 2026 | 4,264.00 | 4,313.00 | 4,236.00 | 4,292.00 | 4,292.00 | -0.44% | 229,500 |
| Oct 6, 2026 | 4,282.00 | 4,327.00 | 4,242.00 | 4,311.00 | 4,311.00 | 1.53% | 345,200 |
| Oct 5, 2026 | 4,188.00 | 4,252.00 | 4,183.00 | 4,246.00 | 4,246.00 | 1.38% | 311,900 |
| Oct 2, 2026 | 4,189.00 | 4,206.00 | 4,167.00 | 4,188.00 | 4,188.00 | -0.62% | 213,400 |
| Oct 1, 2026 | 4,218.00 | 4,246.00 | 4,204.00 | 4,214.00 | 4,214.00 | -0.24% | 310,900 |
| Sep 30, 2026 | 4,250.00 | 4,250.00 | 4,182.00 | 4,224.00 | 4,224.00 | 1.05% | 334,000 |
| Sep 29, 2026 | 4,218.00 | 4,249.00 | 4,178.00 | 4,180.00 | 4,180.00 | -0.97% | 288,300 |
| Sep 28, 2026 | 4,358.00 | 4,370.00 | 4,293.00 | 4,293.00 | 4,221.00 | -1.69% | 320,300 |
| Sep 25, 2026 | 4,318.00 | 4,380.00 | 4,279.00 | 4,367.00 | 4,293.76 | 2.80% | 328,900 |
| Sep 24, 2026 | 4,245.00 | 4,262.00 | 4,202.00 | 4,248.00 | 4,176.75 | 0.07% | 186,300 |
| Sep 18, 2026 | 4,246.00 | 4,272.00 | 4,209.00 | 4,245.00 | 4,173.81 | -0.31% | 336,700 |
| Sep 17, 2026 | 4,250.00 | 4,259.00 | 4,230.00 | 4,258.00 | 4,186.59 | 0.57% | 158,100 |
| Sep 16, 2026 | 4,183.00 | 4,245.00 | 4,156.00 | 4,234.00 | 4,162.99 | 2.00% | 209,300 |
| Sep 15, 2026 | 4,184.00 | 4,184.00 | 4,142.00 | 4,151.00 | 4,081.38 | -0.26% | 146,700 |
| Sep 14, 2026 | 4,144.00 | 4,174.00 | 4,130.00 | 4,162.00 | 4,092.20 | 1.07% | 141,300 |
| Sep 11, 2026 | 4,042.00 | 4,123.00 | 4,031.00 | 4,118.00 | 4,048.94 | 0.15% | 217,800 |
| Sep 10, 2026 | 4,114.00 | 4,133.00 | 4,095.00 | 4,112.00 | 4,043.04 | -0.51% | 148,400 |
| Sep 9, 2026 | 4,147.00 | 4,170.00 | 4,127.00 | 4,133.00 | 4,063.68 | -0.96% | 149,300 |
| Sep 8, 2026 | 4,205.00 | 4,224.00 | 4,160.00 | 4,173.00 | 4,103.01 | -0.76% | 235,900 |
| Sep 7, 2026 | 4,199.00 | 4,245.00 | 4,181.00 | 4,205.00 | 4,134.48 | 2.86% | 429,000 |
| Sep 4, 2026 | 4,111.00 | 4,120.00 | 4,059.00 | 4,088.00 | 4,019.44 | -1.06% | 208,200 |
| Sep 3, 2026 | 4,180.00 | 4,185.00 | 4,121.00 | 4,132.00 | 4,062.70 | -0.91% | 221,900 |
| Sep 2, 2026 | 4,190.00 | 4,201.00 | 4,141.00 | 4,170.00 | 4,100.06 | -0.67% | 220,600 |
| Sep 1, 2026 | 4,114.00 | 4,207.00 | 4,110.00 | 4,198.00 | 4,127.59 | 1.13% | 225,200 |
| Aug 31, 2026 | 4,120.00 | 4,171.00 | 4,109.00 | 4,151.00 | 4,081.38 | 0.87% | 243,600 |
| Aug 28, 2026 | 4,102.00 | 4,123.00 | 4,086.00 | 4,115.00 | 4,045.99 | 0.32% | 544,200 |
| Aug 27, 2026 | 4,170.00 | 4,188.00 | 4,094.00 | 4,102.00 | 4,033.20 | -1.16% | 174,100 |