Skip to main content
logo
Aichi Steel Corporation (TYO:5482)
Japan flag Japan · Delayed Price · Currency is JPY
2,893.00
-53.00 (-1.80%)
Aug 29, 2025, 3:30 PM JST

Aichi Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,996.003,040.002,868.002,893.002,893.00-1.80%1,195,300
Aug 28, 20252,752.002,950.002,730.002,946.002,946.007.05%897,100
Aug 27, 20252,696.002,763.002,687.002,752.002,752.002.80%554,100
Aug 26, 20252,692.002,702.002,661.002,677.002,677.00-0.59%550,400
Aug 25, 20252,637.002,712.002,626.002,693.002,693.003.14%520,300
Aug 22, 20252,654.002,668.002,588.002,611.002,611.00-1.40%364,900
Aug 21, 20252,597.002,680.002,590.002,648.002,648.002.40%455,900
Aug 20, 20252,552.002,588.002,537.002,586.002,586.000.62%289,300
Aug 19, 20252,543.002,576.002,505.002,570.002,570.001.42%425,400
Aug 18, 20252,487.002,535.002,430.002,534.002,534.000.96%508,300
Aug 15, 20252,496.002,523.002,470.002,510.002,510.000.64%265,900
Aug 14, 20252,500.002,511.002,481.002,494.002,494.00-0.80%227,900
Aug 13, 20252,528.002,553.002,495.002,514.002,514.00-0.36%379,300
Aug 12, 20252,500.002,555.002,472.002,523.002,523.001.33%436,400
Aug 8, 20252,433.002,500.002,429.002,490.002,490.002.17%492,000
Aug 7, 20252,383.002,437.002,368.002,437.002,437.002.01%490,000
Aug 6, 20252,350.002,392.002,339.002,389.002,389.002.31%578,700
Aug 5, 20252,344.002,385.002,324.002,335.002,335.000.95%616,400
Aug 4, 20252,292.002,360.002,280.002,313.002,313.00-0.39%889,400
Aug 1, 20252,280.002,353.002,255.002,322.002,322.000.56%927,600
Jul 31, 20252,251.002,359.002,188.002,309.002,309.002.44%1,697,800
Jul 30, 20252,245.002,263.002,226.002,254.002,254.000.49%324,500
Jul 29, 20252,198.002,243.002,179.002,243.002,243.002.47%365,600
Jul 28, 20252,194.002,212.002,170.002,189.002,189.00-1.22%189,600
Jul 25, 20252,242.002,242.002,180.002,216.002,216.00-1.20%354,700
Jul 24, 20252,195.002,245.002,164.002,243.002,243.002.70%475,000
Jul 23, 20252,133.002,207.002,118.002,184.002,184.004.55%479,800
Jul 22, 20252,067.002,090.002,048.002,089.002,089.001.06%234,200
Jul 18, 20252,085.002,085.002,050.002,067.002,067.000.34%266,300
Jul 17, 20252,100.002,100.002,055.002,060.002,060.00-1.90%269,100
Jul 16, 20252,138.002,138.002,100.002,100.002,100.00-3.05%233,900
Jul 15, 20252,156.002,167.002,130.002,166.002,166.00-0.23%220,300
Jul 14, 20252,133.002,181.002,101.002,171.002,171.001.26%346,700
Jul 11, 20252,158.002,211.002,134.002,144.002,144.00-0.46%376,800
Jul 10, 20252,160.002,190.002,121.002,154.002,154.000.89%519,600
Jul 9, 20251,995.002,164.001,995.002,135.002,135.008.76%892,200
Jul 8, 20251,965.001,997.001,962.001,963.001,963.000.05%284,100
Jul 7, 20252,032.002,057.001,960.001,962.001,962.00-4.29%253,100
Jul 4, 20252,072.002,077.002,023.002,050.002,050.00-0.73%236,400
Jul 3, 20252,063.002,095.002,051.002,065.002,065.000.19%218,800
Jul 2, 20252,051.002,085.002,032.002,061.002,061.00-1.25%244,400
Jul 1, 20252,150.002,169.002,040.002,087.002,087.00-2.34%416,300
Jun 30, 20252,150.002,231.002,133.002,137.002,137.000.94%579,300
Jun 27, 20252,135.002,150.002,068.002,117.002,117.001.53%2,058,200
Jun 26, 20252,007.502,107.502,007.502,085.002,085.004.38%2,467,200
Jun 25, 20252,000.002,012.501,972.501,997.501,997.500.25%1,128,000
Jun 24, 20251,995.002,017.501,975.001,992.501,992.501.01%1,897,600
Jun 23, 20252,045.002,062.501,970.001,972.501,972.50-4.01%1,827,200
Jun 20, 20252,072.502,100.002,050.002,055.002,055.00-1.56%2,904,000
Jun 19, 20252,082.502,095.002,062.502,087.502,087.501.09%1,464,000