Skip to main content
logo
Aichi Steel Corporation (TYO:5482)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
-25.00 (-0.76%)
Sep 4, 2026, 3:30 PM JST

Aichi Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,295.003,295.003,245.003,270.003,270.00-0.76%91,900
Sep 3, 20263,255.003,315.003,235.003,295.003,295.002.17%151,900
Sep 2, 20263,310.003,310.003,210.003,225.003,225.00-4.16%204,100
Sep 1, 20263,265.003,405.003,255.003,365.003,365.002.91%272,200
Aug 31, 20263,210.003,290.003,195.003,270.003,270.001.24%147,200
Aug 28, 20263,210.003,250.003,210.003,230.003,230.000.62%81,300
Aug 27, 20263,195.003,250.003,195.003,210.003,210.00-0.47%98,100
Aug 26, 20263,205.003,230.003,190.003,225.003,225.000.62%94,200
Aug 25, 20263,230.003,250.003,170.003,205.003,205.000.16%111,400
Aug 24, 20263,185.003,210.003,160.003,200.003,200.001.11%70,300
Aug 21, 20263,190.003,200.003,140.003,165.003,165.00-2.01%91,100
Aug 20, 20263,130.003,250.003,130.003,230.003,230.003.36%172,300
Aug 19, 20263,235.003,235.003,110.003,125.003,125.00-3.85%157,200
Aug 18, 20263,270.003,305.003,240.003,250.003,250.00-1.37%120,000
Aug 17, 20263,280.003,320.003,255.003,295.003,295.001.70%163,900
Aug 14, 20263,145.003,250.003,135.003,240.003,240.002.53%163,000
Aug 13, 20263,175.003,175.003,125.003,160.003,160.00-0.32%78,100
Aug 12, 20263,210.003,210.003,145.003,170.003,170.00-0.78%94,600
Aug 10, 20263,185.003,200.003,135.003,195.003,195.000.31%111,200
Aug 7, 20263,195.003,240.003,180.003,185.003,185.00-0.31%162,200
Aug 6, 20263,170.003,250.003,160.003,195.003,195.001.27%205,700
Aug 5, 20263,100.003,170.003,075.003,155.003,155.002.60%164,200
Aug 4, 20263,085.003,120.003,050.003,075.003,075.00-0.32%194,100
Aug 3, 20262,958.003,095.002,915.003,085.003,085.004.36%430,700
Jul 31, 20263,205.003,205.002,956.002,956.002,956.00-7.19%488,800
Jul 30, 20263,115.003,200.003,090.003,185.003,185.000.63%172,700
Jul 29, 20263,175.003,175.003,090.003,165.003,165.00-0.31%224,800
Jul 28, 20263,140.003,175.003,125.003,175.003,175.000.32%174,100
Jul 27, 20263,110.003,165.003,080.003,165.003,165.003.09%135,600
Jul 24, 20263,075.003,085.003,050.003,070.003,070.00-1.13%86,200
Jul 23, 20263,100.003,115.003,085.003,105.003,105.000.65%86,200
Jul 22, 20263,100.003,130.003,070.003,085.003,085.00-0.16%150,500
Jul 21, 20263,020.003,090.003,015.003,090.003,090.003.00%153,400
Jul 17, 20263,040.003,055.002,936.003,000.003,000.00-1.64%235,200
Jul 16, 20263,040.003,075.003,035.003,050.003,050.000.33%116,700
Jul 15, 20263,045.003,080.003,030.003,040.003,040.00-106,100
Jul 14, 20263,015.003,040.002,993.003,040.003,040.001.91%145,300
Jul 13, 20263,060.003,060.002,965.002,983.002,983.00-1.39%174,800
Jul 10, 20263,055.003,080.003,020.003,025.003,025.00-0.49%125,100
Jul 9, 20263,060.003,090.003,030.003,040.003,040.00-0.65%100,800
Jul 8, 20263,100.003,120.003,060.003,060.003,060.00-2.39%125,200
Jul 7, 20263,135.003,195.003,120.003,135.003,135.001.62%289,100
Jul 6, 20263,095.003,140.003,065.003,085.003,085.000.65%143,200
Jul 3, 20263,080.003,100.003,035.003,065.003,065.000.66%145,800
Jul 2, 20263,010.003,075.002,993.003,045.003,045.001.33%193,300
Jul 1, 20263,000.003,030.002,985.003,005.003,005.000.17%162,100
Jun 30, 20263,060.003,060.003,000.003,000.003,000.00-2.44%237,600
Jun 29, 20263,095.003,095.002,994.003,075.003,075.000.99%191,600
Jun 26, 20263,030.003,065.002,998.003,045.003,045.00-171,500
Jun 25, 20263,050.003,085.003,005.003,045.003,045.001.16%154,300