Skip to main content
logo
Aichi Steel Corporation (TYO:5482)
Japan flag Japan · Delayed Price · Currency is JPY
2,854.00
-34.00 (-1.18%)
May 26, 2026, 3:30 PM JST

Aichi Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,902.002,921.002,868.002,888.002,888.000.35%164,000
May 22, 20262,880.002,913.002,865.002,878.002,878.000.35%142,700
May 21, 20262,835.002,877.002,829.002,868.002,868.001.96%155,600
May 20, 20262,806.002,822.002,758.002,813.002,813.00-0.81%211,200
May 19, 20262,851.002,886.002,783.002,836.002,836.000.67%244,600
May 18, 20262,931.002,931.002,805.002,817.002,817.00-4.64%229,300
May 15, 20262,894.002,959.002,892.002,954.002,954.001.03%192,100
May 14, 20262,876.002,947.002,858.002,924.002,924.001.56%226,400
May 13, 20262,827.002,888.002,806.002,879.002,879.002.49%237,200
May 12, 20262,899.002,921.002,809.002,809.002,809.00-3.70%229,100
May 11, 20262,877.002,939.002,865.002,917.002,917.001.50%164,100
May 8, 20262,881.002,881.002,807.002,874.002,874.00-1.88%242,000
May 7, 20262,881.002,966.002,878.002,929.002,929.001.53%254,800
May 1, 20262,851.002,912.002,797.002,885.002,885.000.66%280,600
Apr 30, 20262,975.002,978.002,849.002,866.002,866.00-4.63%470,000
Apr 28, 20262,672.003,040.002,650.003,005.003,005.0012.84%1,415,300
Apr 27, 20262,670.002,691.002,633.002,663.002,663.00-1.04%241,500
Apr 24, 20262,755.002,767.002,668.002,691.002,691.00-2.68%200,400
Apr 23, 20262,775.002,778.002,729.002,765.002,765.00-0.36%290,000
Apr 22, 20262,800.002,803.002,764.002,775.002,775.00-1.42%212,900
Apr 21, 20262,838.002,840.002,803.002,815.002,815.000.43%169,000
Apr 20, 20262,785.002,820.002,780.002,803.002,803.000.94%198,500
Apr 17, 20262,804.002,808.002,768.002,777.002,777.00-1.28%154,500
Apr 16, 20262,825.002,839.002,810.002,813.002,813.000.04%133,400
Apr 15, 20262,836.002,856.002,799.002,812.002,812.00-0.88%202,600
Apr 14, 20262,849.002,862.002,823.002,837.002,837.000.60%174,800
Apr 13, 20262,850.002,868.002,813.002,820.002,820.00-1.12%133,900
Apr 10, 20262,913.002,930.002,852.002,852.002,852.00-2.09%147,300
Apr 9, 20262,969.002,974.002,902.002,913.002,913.00-1.05%176,100
Apr 8, 20262,914.002,949.002,898.002,944.002,944.003.99%230,000
Apr 7, 20262,841.002,857.002,823.002,831.002,831.00-0.21%123,700
Apr 6, 20262,881.002,891.002,835.002,837.002,837.00-1.63%132,800
Apr 3, 20262,903.002,913.002,865.002,884.002,884.001.59%129,100
Apr 2, 20262,951.002,991.002,839.002,839.002,839.00-3.50%209,200
Apr 1, 20262,909.002,942.002,839.002,942.002,942.004.73%236,100
Mar 31, 20262,805.002,860.002,785.002,809.002,809.00-1.61%264,400
Mar 30, 20262,801.002,864.002,788.002,855.002,855.00-2.69%252,800
Mar 27, 20262,996.003,045.002,969.003,010.002,934.000.40%217,700
Mar 26, 20263,080.003,080.002,963.002,998.002,922.30-1.22%155,800
Mar 25, 20263,060.003,075.003,035.003,035.002,958.371.74%147,500
Mar 24, 20262,984.002,985.002,935.002,983.002,907.683.43%149,200
Mar 23, 20262,945.002,945.002,830.002,884.002,811.18-3.71%310,000
Mar 19, 20263,050.003,075.002,995.002,995.002,919.38-4.47%259,100
Mar 18, 20263,100.003,145.003,080.003,135.003,055.842.12%129,400
Mar 17, 20263,050.003,090.003,020.003,070.002,992.491.32%138,500
Mar 16, 20263,035.003,070.002,997.003,030.002,953.50-0.98%172,700
Mar 13, 20263,045.003,095.003,045.003,060.002,982.74-2.24%204,700
Mar 12, 20263,145.003,185.003,100.003,130.003,050.97-1.57%215,700
Mar 11, 20263,230.003,255.003,180.003,180.003,099.71-315,500
Mar 10, 20263,125.003,190.003,105.003,180.003,099.715.30%308,800