Skip to main content
logo
Aichi Steel Corporation (TYO:5482)
Japan flag Japan · Delayed Price · Currency is JPY
3,215.00
+185.00 (6.11%)
Mar 5, 2026, 12:34 PM JST

Aichi Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,175.003,195.002,992.003,030.003,030.00-8.32%508,400
Mar 3, 20263,415.003,470.003,300.003,305.003,305.00-4.34%300,800
Mar 2, 20263,430.003,475.003,385.003,455.003,455.00-1.43%229,800
Feb 27, 20263,360.003,515.003,360.003,505.003,505.004.32%372,700
Feb 26, 20263,440.003,440.003,355.003,360.003,360.00-1.32%206,600
Feb 25, 20263,350.003,405.003,310.003,405.003,405.001.95%253,700
Feb 24, 20263,340.003,340.003,275.003,340.003,340.001.21%177,700
Feb 20, 20263,380.003,380.003,250.003,300.003,300.00-3.23%334,400
Feb 19, 20263,400.003,415.003,360.003,410.003,410.000.89%229,300
Feb 18, 20263,350.003,400.003,345.003,380.003,380.002.42%282,600
Feb 17, 20263,280.003,345.003,270.003,300.003,300.000.61%203,400
Feb 16, 20263,280.003,325.003,255.003,280.003,280.00-358,600
Feb 13, 20263,350.003,380.003,255.003,280.003,280.00-3.39%383,300
Feb 12, 20263,360.003,445.003,355.003,395.003,395.000.74%312,100
Feb 10, 20263,335.003,380.003,335.003,370.003,370.001.20%220,400
Feb 9, 20263,350.003,375.003,300.003,330.003,330.000.76%270,900
Feb 6, 20263,200.003,305.003,190.003,305.003,305.002.48%285,400
Feb 5, 20263,290.003,315.003,210.003,225.003,225.00-0.92%278,600
Feb 4, 20263,200.003,295.003,155.003,255.003,255.000.62%387,500
Feb 3, 20263,150.003,260.003,100.003,235.003,235.006.07%834,800
Feb 2, 20263,135.003,150.003,040.003,050.003,050.00-0.97%212,800
Jan 30, 20263,125.003,130.003,050.003,080.003,080.00-0.96%169,200
Jan 29, 20263,125.003,130.003,045.003,110.003,110.00-0.96%192,900
Jan 28, 20263,215.003,215.003,130.003,140.003,140.00-3.09%192,600
Jan 27, 20263,260.003,260.003,205.003,240.003,240.00-1.37%155,100
Jan 26, 20263,330.003,345.003,275.003,285.003,285.00-2.38%208,200
Jan 23, 20263,400.003,420.003,345.003,365.003,365.00-1.75%222,200
Jan 22, 20263,415.003,460.003,405.003,425.003,425.001.63%181,100
Jan 21, 20263,310.003,400.003,310.003,370.003,370.00-243,100
Jan 20, 20263,355.003,455.003,335.003,370.003,370.001.66%293,100
Jan 19, 20263,280.003,315.003,210.003,315.003,315.00-131,000
Jan 16, 20263,320.003,325.003,240.003,315.003,315.00-0.30%201,900
Jan 15, 20263,260.003,325.003,245.003,325.003,325.001.84%164,000
Jan 14, 20263,250.003,285.003,230.003,265.003,265.000.93%189,500
Jan 13, 20263,260.003,265.003,165.003,235.003,235.004.52%258,800
Jan 9, 20263,065.003,115.003,045.003,095.003,095.000.98%161,000
Jan 8, 20263,080.003,135.003,050.003,065.003,065.001.49%266,300
Jan 7, 20263,055.003,070.003,015.003,020.003,020.00-0.17%184,100
Jan 6, 20263,005.003,040.002,982.003,025.003,025.001.41%283,000
Jan 5, 20262,958.002,999.002,935.002,983.002,983.002.12%203,300
Dec 30, 20252,920.002,967.002,904.002,921.002,921.000.03%127,100
Dec 29, 20252,929.002,960.002,907.002,920.002,920.000.27%146,300
Dec 26, 20252,957.002,973.002,894.002,912.002,912.00-0.82%162,300
Dec 25, 20252,960.002,973.002,915.002,936.002,936.00-0.74%120,200
Dec 24, 20252,995.002,995.002,953.002,958.002,958.00-0.50%147,200
Dec 23, 20252,980.002,991.002,948.002,973.002,973.000.37%152,200
Dec 22, 20252,940.003,015.002,915.002,962.002,962.002.14%285,400
Dec 19, 20252,888.002,904.002,873.002,900.002,900.000.17%339,700
Dec 18, 20252,873.002,895.002,845.002,895.002,895.001.08%316,300
Dec 17, 20252,802.002,866.002,801.002,864.002,864.002.43%263,600