Skip to main content
logo
Aichi Steel Corporation (TYO:5482)
Japan flag Japan · Delayed Price · Currency is JPY
2,998.00
-37.00 (-1.22%)
Mar 26, 2026, 3:30 PM JST

Aichi Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,060.003,075.003,035.003,035.003,035.001.74%147,500
Mar 24, 20262,984.002,985.002,935.002,983.002,983.003.43%149,200
Mar 23, 20262,945.002,945.002,830.002,884.002,884.00-3.71%310,000
Mar 19, 20263,050.003,075.002,995.002,995.002,995.00-4.47%259,100
Mar 18, 20263,100.003,145.003,080.003,135.003,135.002.12%129,400
Mar 17, 20263,050.003,090.003,020.003,070.003,070.001.32%138,500
Mar 16, 20263,035.003,070.002,997.003,030.003,030.00-0.98%172,700
Mar 13, 20263,045.003,095.003,045.003,060.003,060.00-2.24%204,700
Mar 12, 20263,145.003,185.003,100.003,130.003,130.00-1.57%215,700
Mar 11, 20263,230.003,255.003,180.003,180.003,180.00-315,500
Mar 10, 20263,125.003,190.003,105.003,180.003,180.005.30%308,800
Mar 9, 20262,985.003,030.002,918.003,020.003,020.00-4.13%382,500
Mar 6, 20263,150.003,175.003,085.003,150.003,150.00-2.02%202,500
Mar 5, 20263,195.003,290.003,180.003,215.003,215.006.11%494,600
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