Aica Kogyo Company, Limited (TYO:4206)
Japan · Delayed Price · Currency is JPY 4,330.00
+47.00 (1.10%)
Oct 9, 2026, 3:30 PM JST
Aica Kogyo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 4,102.00 | 4,163.00 | 4,101.00 | 4,150.00 | 4,080.40 | 0.88% | 220,000 |
| Aug 25, 2026 | 4,159.00 | 4,178.00 | 4,107.00 | 4,114.00 | 4,045.00 | 0.05% | 213,500 |
| Aug 24, 2026 | 4,089.00 | 4,127.00 | 4,064.00 | 4,112.00 | 4,043.04 | 0.86% | 178,700 |
| Aug 21, 2026 | 4,061.00 | 4,090.00 | 4,045.00 | 4,077.00 | 4,008.62 | 0.52% | 238,400 |
| Aug 20, 2026 | 4,049.00 | 4,072.00 | 4,017.00 | 4,056.00 | 3,987.97 | 0.47% | 268,000 |
| Aug 19, 2026 | 4,074.00 | 4,093.00 | 4,037.00 | 4,037.00 | 3,969.29 | -0.57% | 339,200 |
| Aug 18, 2026 | 4,062.00 | 4,074.00 | 4,030.00 | 4,060.00 | 3,991.91 | -0.15% | 252,200 |
| Aug 17, 2026 | 4,139.00 | 4,152.00 | 4,056.00 | 4,066.00 | 3,997.81 | -1.50% | 162,500 |
| Aug 14, 2026 | 4,152.00 | 4,168.00 | 4,105.00 | 4,128.00 | 4,058.77 | -0.58% | 231,400 |
| Aug 13, 2026 | 4,158.00 | 4,176.00 | 4,125.00 | 4,152.00 | 4,082.36 | -0.57% | 190,100 |
| Aug 12, 2026 | 4,176.00 | 4,179.00 | 4,136.00 | 4,176.00 | 4,105.96 | -0.71% | 309,200 |
| Aug 10, 2026 | 4,110.00 | 4,238.00 | 4,081.00 | 4,206.00 | 4,135.46 | 2.91% | 423,700 |
| Aug 7, 2026 | 4,063.00 | 4,139.00 | 4,032.00 | 4,087.00 | 4,018.45 | 1.04% | 345,900 |
| Aug 6, 2026 | 4,095.00 | 4,100.00 | 3,982.00 | 4,045.00 | 3,977.16 | 1.35% | 422,100 |
| Aug 5, 2026 | 3,974.00 | 4,178.00 | 3,950.00 | 3,991.00 | 3,924.06 | 2.23% | 873,800 |
| Aug 4, 2026 | 3,650.00 | 3,970.00 | 3,627.00 | 3,904.00 | 3,838.52 | 6.99% | 783,200 |
| Aug 3, 2026 | 3,676.00 | 3,678.00 | 3,609.00 | 3,649.00 | 3,587.80 | -1.03% | 233,700 |
| Jul 31, 2026 | 3,756.00 | 3,800.00 | 3,687.00 | 3,687.00 | 3,625.16 | -2.12% | 558,300 |
| Jul 30, 2026 | 3,786.00 | 3,790.00 | 3,734.00 | 3,767.00 | 3,703.82 | -0.50% | 289,500 |
| Jul 29, 2026 | 3,737.00 | 3,797.00 | 3,737.00 | 3,786.00 | 3,722.50 | 1.72% | 342,900 |
| Jul 28, 2026 | 3,714.00 | 3,731.00 | 3,686.00 | 3,722.00 | 3,659.58 | 0.51% | 267,300 |