Aichi Steel Corporation (TYO:5482)
Japan · Delayed Price · Currency is JPY 3,070.00
-35.00 (-1.13%)
Jul 24, 2026, 3:30 PM JST
Aichi Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,075.00 | 3,085.00 | 3,050.00 | 3,070.00 | 3,070.00 | -1.13% | 86,200 |
| Jul 23, 2026 | 3,100.00 | 3,115.00 | 3,085.00 | 3,105.00 | 3,105.00 | 0.65% | 86,200 |
| Jul 22, 2026 | 3,100.00 | 3,130.00 | 3,070.00 | 3,085.00 | 3,085.00 | -0.16% | 150,500 |
| Jul 21, 2026 | 3,020.00 | 3,090.00 | 3,015.00 | 3,090.00 | 3,090.00 | 3.00% | 153,400 |
| Jul 17, 2026 | 3,040.00 | 3,055.00 | 2,936.00 | 3,000.00 | 3,000.00 | -1.64% | 235,200 |
| Jul 16, 2026 | 3,040.00 | 3,075.00 | 3,035.00 | 3,050.00 | 3,050.00 | 0.33% | 116,700 |
| Jul 15, 2026 | 3,045.00 | 3,080.00 | 3,030.00 | 3,040.00 | 3,040.00 | - | 106,100 |
| Jul 14, 2026 | 3,015.00 | 3,040.00 | 2,993.00 | 3,040.00 | 3,040.00 | 1.91% | 145,300 |
| Jul 13, 2026 | 3,060.00 | 3,060.00 | 2,965.00 | 2,983.00 | 2,983.00 | -1.39% | 174,800 |
| Jul 10, 2026 | 3,055.00 | 3,080.00 | 3,020.00 | 3,025.00 | 3,025.00 | -0.49% | 125,100 |
| Jul 9, 2026 | 3,060.00 | 3,090.00 | 3,030.00 | 3,040.00 | 3,040.00 | -0.65% | 100,800 |
| Jul 8, 2026 | 3,100.00 | 3,120.00 | 3,060.00 | 3,060.00 | 3,060.00 | -2.39% | 125,200 |
| Jul 7, 2026 | 3,135.00 | 3,195.00 | 3,120.00 | 3,135.00 | 3,135.00 | 1.62% | 289,100 |
| Jul 6, 2026 | 3,095.00 | 3,140.00 | 3,065.00 | 3,085.00 | 3,085.00 | 0.65% | 143,200 |
| Jul 3, 2026 | 3,080.00 | 3,100.00 | 3,035.00 | 3,065.00 | 3,065.00 | 0.66% | 145,800 |
| Jul 2, 2026 | 3,010.00 | 3,075.00 | 2,993.00 | 3,045.00 | 3,045.00 | 1.33% | 193,300 |
| Jul 1, 2026 | 3,000.00 | 3,030.00 | 2,985.00 | 3,005.00 | 3,005.00 | 0.17% | 162,100 |
| Jun 30, 2026 | 3,060.00 | 3,060.00 | 3,000.00 | 3,000.00 | 3,000.00 | -2.44% | 237,600 |
| Jun 29, 2026 | 3,095.00 | 3,095.00 | 2,994.00 | 3,075.00 | 3,075.00 | 0.99% | 191,600 |
| Jun 26, 2026 | 3,030.00 | 3,065.00 | 2,998.00 | 3,045.00 | 3,045.00 | - | 171,500 |
| Jun 25, 2026 | 3,050.00 | 3,085.00 | 3,005.00 | 3,045.00 | 3,045.00 | 1.16% | 154,300 |
| Jun 24, 2026 | 3,005.00 | 3,070.00 | 2,984.00 | 3,010.00 | 3,010.00 | -0.50% | 161,800 |
| Jun 23, 2026 | 3,100.00 | 3,110.00 | 3,015.00 | 3,025.00 | 3,025.00 | -2.42% | 211,600 |
| Jun 22, 2026 | 3,025.00 | 3,115.00 | 3,010.00 | 3,100.00 | 3,100.00 | 2.48% | 165,000 |
| Jun 19, 2026 | 3,020.00 | 3,075.00 | 3,005.00 | 3,025.00 | 3,025.00 | -1.31% | 227,200 |
| Jun 18, 2026 | 3,050.00 | 3,085.00 | 3,010.00 | 3,065.00 | 3,065.00 | 0.82% | 208,500 |
| Jun 17, 2026 | 3,130.00 | 3,145.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.46% | 206,400 |
| Jun 16, 2026 | 3,150.00 | 3,180.00 | 3,075.00 | 3,085.00 | 3,085.00 | -0.96% | 227,100 |
| Jun 15, 2026 | 3,065.00 | 3,145.00 | 3,055.00 | 3,115.00 | 3,115.00 | 4.25% | 286,600 |
| Jun 12, 2026 | 3,000.00 | 3,040.00 | 2,968.00 | 2,988.00 | 2,988.00 | 1.98% | 259,000 |
| Jun 11, 2026 | 2,891.00 | 2,940.00 | 2,852.00 | 2,930.00 | 2,930.00 | 0.03% | 155,700 |
| Jun 10, 2026 | 2,922.00 | 2,944.00 | 2,891.00 | 2,929.00 | 2,929.00 | 0.72% | 255,200 |
| Jun 9, 2026 | 2,934.00 | 2,951.00 | 2,886.00 | 2,908.00 | 2,908.00 | 0.66% | 201,600 |
| Jun 8, 2026 | 2,890.00 | 2,921.00 | 2,846.00 | 2,889.00 | 2,889.00 | -2.53% | 203,900 |
| Jun 5, 2026 | 2,960.00 | 2,969.00 | 2,925.00 | 2,964.00 | 2,964.00 | 0.17% | 129,400 |
| Jun 4, 2026 | 2,970.00 | 2,983.00 | 2,918.00 | 2,959.00 | 2,959.00 | -0.64% | 134,100 |
| Jun 3, 2026 | 2,992.00 | 3,025.00 | 2,956.00 | 2,978.00 | 2,978.00 | -0.47% | 200,000 |
| Jun 2, 2026 | 2,864.00 | 3,000.00 | 2,841.00 | 2,992.00 | 2,992.00 | 4.47% | 330,500 |
| Jun 1, 2026 | 2,922.00 | 2,922.00 | 2,818.00 | 2,864.00 | 2,864.00 | -3.37% | 260,700 |
| May 29, 2026 | 2,830.00 | 2,964.00 | 2,830.00 | 2,964.00 | 2,964.00 | 4.88% | 372,700 |
| May 28, 2026 | 2,843.00 | 2,843.00 | 2,768.00 | 2,826.00 | 2,826.00 | -0.18% | 171,700 |
| May 27, 2026 | 2,886.00 | 2,899.00 | 2,815.00 | 2,831.00 | 2,831.00 | -0.81% | 144,800 |
| May 26, 2026 | 2,897.00 | 2,925.00 | 2,844.00 | 2,854.00 | 2,854.00 | -1.18% | 148,900 |
| May 25, 2026 | 2,902.00 | 2,921.00 | 2,868.00 | 2,888.00 | 2,888.00 | 0.35% | 164,000 |
| May 22, 2026 | 2,880.00 | 2,913.00 | 2,865.00 | 2,878.00 | 2,878.00 | 0.35% | 142,700 |
| May 21, 2026 | 2,835.00 | 2,877.00 | 2,829.00 | 2,868.00 | 2,868.00 | 1.96% | 155,600 |
| May 20, 2026 | 2,806.00 | 2,822.00 | 2,758.00 | 2,813.00 | 2,813.00 | -0.81% | 211,200 |
| May 19, 2026 | 2,851.00 | 2,886.00 | 2,783.00 | 2,836.00 | 2,836.00 | 0.67% | 244,600 |
| May 18, 2026 | 2,931.00 | 2,931.00 | 2,805.00 | 2,817.00 | 2,817.00 | -4.64% | 229,300 |
| May 15, 2026 | 2,894.00 | 2,959.00 | 2,892.00 | 2,954.00 | 2,954.00 | 1.03% | 192,100 |