Skip to main content
logo
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
4,128.00
-24.00 (-0.58%)
Aug 14, 2026, 3:30 PM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,152.004,168.004,105.004,128.004,128.00-0.58%231,400
Aug 13, 20264,158.004,176.004,125.004,152.004,152.00-0.57%190,100
Aug 12, 20264,176.004,179.004,136.004,176.004,176.00-0.71%309,200
Aug 10, 20264,110.004,238.004,081.004,206.004,206.002.91%423,700
Aug 7, 20264,063.004,139.004,032.004,087.004,087.001.04%345,900
Aug 6, 20264,095.004,100.003,982.004,045.004,045.001.35%422,100
Aug 5, 20263,974.004,178.003,950.003,991.003,991.002.23%873,800
Aug 4, 20263,650.003,970.003,627.003,904.003,904.006.99%783,200
Aug 3, 20263,676.003,678.003,609.003,649.003,649.00-1.03%233,700
Jul 31, 20263,756.003,800.003,687.003,687.003,687.00-2.12%558,300
Jul 30, 20263,786.003,790.003,734.003,767.003,767.00-0.50%289,500
Jul 29, 20263,737.003,797.003,737.003,786.003,786.001.72%342,900
Jul 28, 20263,714.003,731.003,686.003,722.003,722.000.51%267,300
Jul 27, 20263,655.003,705.003,649.003,703.003,703.001.98%230,500
Jul 24, 20263,634.003,646.003,609.003,631.003,631.00-0.66%173,000
Jul 23, 20263,670.003,679.003,636.003,655.003,655.00-0.16%165,700
Jul 22, 20263,655.003,673.003,641.003,661.003,661.00-0.54%176,900
Jul 21, 20263,674.003,704.003,658.003,681.003,681.000.30%267,300
Jul 17, 20263,691.003,734.003,655.003,670.003,670.00-0.57%271,800
Jul 16, 20263,715.003,736.003,679.003,691.003,691.00-0.94%194,200
Jul 15, 20263,720.003,744.003,711.003,726.003,726.000.16%171,800
Jul 14, 20263,706.003,746.003,699.003,720.003,720.001.22%206,100
Jul 13, 20263,702.003,702.003,665.003,675.003,675.000.14%218,600
Jul 10, 20263,718.003,729.003,640.003,670.003,670.00-0.86%353,300
Jul 9, 20263,690.003,702.003,675.003,702.003,702.00-0.43%235,500
Jul 8, 20263,722.003,749.003,718.003,718.003,718.00-0.21%241,600
Jul 7, 20263,726.003,755.003,711.003,726.003,726.00-0.29%221,900
Jul 6, 20263,740.003,771.003,720.003,737.003,737.000.24%199,100
Jul 3, 20263,740.003,773.003,728.003,728.003,728.000.22%214,800
Jul 2, 20263,680.003,725.003,671.003,720.003,720.001.75%179,100
Jul 1, 20263,680.003,688.003,646.003,656.003,656.00-1.03%163,300
Jun 30, 20263,732.003,748.003,677.003,694.003,694.00-0.67%406,400
Jun 29, 20263,700.003,731.003,695.003,719.003,719.000.76%382,600
Jun 26, 20263,679.003,697.003,634.003,691.003,691.000.85%453,600
Jun 25, 20263,610.003,695.003,598.003,660.003,660.002.46%375,000
Jun 24, 20263,564.003,587.003,551.003,572.003,572.000.08%241,000
Jun 23, 20263,584.003,589.003,555.003,569.003,569.00-0.14%257,200
Jun 22, 20263,579.003,610.003,561.003,574.003,574.00-0.14%225,500
Jun 19, 20263,620.003,622.003,577.003,579.003,579.00-295,100
Jun 18, 20263,569.003,599.003,565.003,579.003,579.001.30%425,700
Jun 17, 20263,506.003,552.003,495.003,533.003,533.000.91%274,700
Jun 16, 20263,476.003,501.003,464.003,501.003,501.00-0.43%224,900
Jun 15, 20263,530.003,558.003,516.003,516.003,516.000.72%228,400
Jun 12, 20263,472.003,505.003,472.003,491.003,491.000.75%303,500
Jun 11, 20263,464.003,472.003,450.003,465.003,465.000.09%153,600
Jun 10, 20263,428.003,462.003,420.003,462.003,462.001.73%201,200
Jun 9, 20263,452.003,457.003,394.003,403.003,403.00-1.08%247,700
Jun 8, 20263,436.003,454.003,412.003,440.003,440.000.50%223,600
Jun 5, 20263,425.003,455.003,420.003,423.003,423.000.18%179,500
Jun 4, 20263,421.003,449.003,406.003,417.003,417.00-0.47%251,200