Skip to main content
logo
Aichi Steel Corporation (TYO:5482)
Japan flag Japan · Delayed Price · Currency is JPY
2,823.00
-40.00 (-1.40%)
Oct 15, 2026, 3:30 PM JST

Aichi Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,842.002,853.002,807.002,823.002,823.00-1.40%333,800
Oct 14, 20262,881.002,886.002,845.002,863.002,863.00-1.21%173,300
Oct 13, 20262,853.002,911.002,820.002,898.002,898.002.11%165,700
Oct 9, 20262,835.002,865.002,828.002,838.002,838.000.71%194,700
Oct 8, 20262,904.002,906.002,807.002,818.002,818.00-4.28%321,200
Oct 7, 20262,990.003,000.002,944.002,944.002,944.00-2.19%163,400
Oct 6, 20262,994.003,020.002,971.003,010.003,010.001.38%115,800
Oct 5, 20263,010.003,020.002,959.002,969.002,969.00-0.70%182,500
Oct 2, 20262,983.003,010.002,963.002,990.002,990.00-0.99%253,500
Oct 1, 20263,050.003,070.003,000.003,020.003,020.00-0.66%176,600
Sep 30, 20263,080.003,085.003,020.003,040.003,040.00-1.30%165,700
Sep 29, 20263,120.003,125.003,060.003,080.003,080.00-1.60%166,600
Sep 28, 20263,265.003,270.003,205.003,205.003,130.00-0.62%243,700
Sep 25, 20263,235.003,245.003,200.003,225.003,149.53-0.15%146,600
Sep 24, 20263,230.003,255.003,185.003,230.003,154.41-182,700
Sep 18, 20263,290.003,290.003,200.003,230.003,154.41-1.37%228,200
Sep 17, 20263,210.003,275.003,200.003,275.003,198.362.66%109,500
Sep 16, 20263,170.003,200.003,170.003,190.003,115.351.27%92,800
Sep 15, 20263,145.003,165.003,125.003,150.003,076.290.80%99,500
Sep 14, 20263,115.003,140.003,090.003,125.003,051.870.32%104,000
Sep 11, 20263,045.003,135.003,040.003,115.003,042.11-165,600
Sep 10, 20263,115.003,120.003,065.003,115.003,042.11-0.80%184,100
Sep 9, 20263,175.003,195.003,125.003,140.003,066.52-2.03%187,200
Sep 8, 20263,250.003,265.003,195.003,205.003,130.00-1.84%236,100
Sep 7, 20263,270.003,310.003,265.003,265.003,188.60-0.15%123,200
Sep 4, 20263,295.003,295.003,245.003,270.003,193.48-0.76%91,900
Sep 3, 20263,255.003,315.003,235.003,295.003,217.892.17%151,900
Sep 2, 20263,310.003,310.003,210.003,225.003,149.53-4.16%204,100
Sep 1, 20263,265.003,405.003,255.003,365.003,286.262.91%272,200
Aug 31, 20263,210.003,290.003,195.003,270.003,193.481.24%147,200
Aug 28, 20263,210.003,250.003,210.003,230.003,154.410.62%81,300
Aug 27, 20263,195.003,250.003,195.003,210.003,134.88-0.47%98,100
Aug 26, 20263,205.003,230.003,190.003,225.003,149.530.62%94,200
Aug 25, 20263,230.003,250.003,170.003,205.003,130.000.16%111,400
Aug 24, 20263,185.003,210.003,160.003,200.003,125.121.11%70,300
Aug 21, 20263,190.003,200.003,140.003,165.003,090.94-2.01%91,100
Aug 20, 20263,130.003,250.003,130.003,230.003,154.413.36%172,300
Aug 19, 20263,235.003,235.003,110.003,125.003,051.87-3.85%157,200
Aug 18, 20263,270.003,305.003,240.003,250.003,173.95-1.37%120,000
Aug 17, 20263,280.003,320.003,255.003,295.003,217.891.70%163,900
Aug 14, 20263,145.003,250.003,135.003,240.003,164.182.53%163,000
Aug 13, 20263,175.003,175.003,125.003,160.003,086.05-0.32%78,100
Aug 12, 20263,210.003,210.003,145.003,170.003,095.82-0.78%94,600
Aug 10, 20263,185.003,200.003,135.003,195.003,120.230.31%111,200
Aug 7, 20263,195.003,240.003,180.003,185.003,110.47-0.31%162,200
Aug 6, 20263,170.003,250.003,160.003,195.003,120.231.27%205,700
Aug 5, 20263,100.003,170.003,075.003,155.003,081.172.60%164,200
Aug 4, 20263,085.003,120.003,050.003,075.003,003.04-0.32%194,100
Aug 3, 20262,958.003,095.002,915.003,085.003,012.814.36%430,700
Jul 31, 20263,205.003,205.002,956.002,956.002,886.83-7.19%488,800