AIMECHATEC, Ltd. (TYO:6227)
Japan · Delayed Price · Currency is JPY 21,490
+1,320 (6.54%)
Mar 6, 2026, 1:25 PM JST
AIMECHATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,390.00 | 22,090.00 | 19,810.00 | 22,090.00 | - | 9.52% | 835,200 |
| Mar 5, 2026 | 20,060.00 | 21,260.00 | 19,440.00 | 20,170.00 | 20,170.00 | 11.68% | 1,571,300 |
| Mar 4, 2026 | 18,600.00 | 20,130.00 | 17,800.00 | 18,060.00 | 18,060.00 | -6.57% | 1,332,200 |
| Mar 3, 2026 | 19,500.00 | 21,590.00 | 19,100.00 | 19,330.00 | 19,330.00 | 1.84% | 2,075,000 |
| Mar 2, 2026 | 18,020.00 | 19,920.00 | 18,000.00 | 18,980.00 | 18,980.00 | 3.89% | 1,367,300 |
| Feb 27, 2026 | 18,400.00 | 20,040.00 | 17,890.00 | 18,270.00 | 18,270.00 | -6.31% | 2,114,100 |
| Feb 26, 2026 | 22,500.00 | 23,650.00 | 19,500.00 | 19,500.00 | 19,500.00 | -20.41% | 1,734,100 |
| Feb 25, 2026 | 25,710.00 | 27,930.00 | 21,170.00 | 24,500.00 | 24,500.00 | 3.33% | 4,770,100 |
| Feb 24, 2026 | 20,680.00 | 24,200.00 | 20,640.00 | 23,710.00 | 23,710.00 | 15.55% | 1,661,700 |
| Feb 20, 2026 | 18,650.00 | 20,670.00 | 18,650.00 | 20,520.00 | 20,520.00 | 8.00% | 1,364,200 |
| Feb 19, 2026 | 17,780.00 | 19,200.00 | 17,630.00 | 19,000.00 | 19,000.00 | 9.32% | 1,287,200 |
| Feb 18, 2026 | 17,030.00 | 18,220.00 | 15,660.00 | 17,380.00 | 17,380.00 | 1.70% | 1,832,900 |
| Feb 17, 2026 | 16,600.00 | 17,090.00 | 15,230.00 | 17,090.00 | 17,090.00 | 21.29% | 1,940,600 |
| Feb 16, 2026 | 14,090.00 | 14,090.00 | 14,090.00 | 14,090.00 | 14,090.00 | 27.05% | 45,100 |
| Feb 13, 2026 | 10,870.00 | 11,340.00 | 10,700.00 | 11,090.00 | 11,090.00 | -1.33% | 268,100 |
| Feb 12, 2026 | 11,830.00 | 12,140.00 | 11,040.00 | 11,240.00 | 11,240.00 | -5.23% | 453,700 |
| Feb 10, 2026 | 10,540.00 | 11,860.00 | 10,460.00 | 11,860.00 | 11,860.00 | 12.20% | 505,500 |
| Feb 9, 2026 | 9,680.00 | 10,660.00 | 9,630.00 | 10,570.00 | 10,570.00 | 12.69% | 403,000 |
| Feb 6, 2026 | 9,320.00 | 9,460.00 | 9,130.00 | 9,380.00 | 9,380.00 | -0.11% | 177,700 |
| Feb 5, 2026 | 9,030.00 | 9,450.00 | 8,960.00 | 9,390.00 | 9,390.00 | 2.96% | 231,100 |
| Feb 4, 2026 | 9,250.00 | 9,540.00 | 9,040.00 | 9,120.00 | 9,120.00 | -1.94% | 278,600 |
| Feb 3, 2026 | 9,230.00 | 9,420.00 | 8,710.00 | 9,300.00 | 9,300.00 | 11.64% | 489,600 |
| Feb 2, 2026 | 8,580.00 | 8,910.00 | 8,320.00 | 8,330.00 | 8,330.00 | -4.25% | 158,400 |
| Jan 30, 2026 | 8,770.00 | 8,870.00 | 8,460.00 | 8,700.00 | 8,700.00 | -0.80% | 193,700 |
| Jan 29, 2026 | 9,000.00 | 9,050.00 | 8,710.00 | 8,770.00 | 8,770.00 | -0.45% | 182,000 |
| Jan 28, 2026 | 8,990.00 | 9,010.00 | 8,370.00 | 8,810.00 | 8,810.00 | -1.56% | 469,300 |
| Jan 27, 2026 | 8,650.00 | 9,080.00 | 8,590.00 | 8,950.00 | 8,950.00 | 2.29% | 253,300 |
| Jan 26, 2026 | 8,550.00 | 8,870.00 | 8,390.00 | 8,750.00 | 8,750.00 | 1.16% | 379,500 |
| Jan 23, 2026 | 8,330.00 | 8,760.00 | 8,190.00 | 8,650.00 | 8,650.00 | 2.61% | 299,200 |
| Jan 22, 2026 | 8,030.00 | 8,700.00 | 7,760.00 | 8,430.00 | 8,430.00 | 7.53% | 521,200 |
| Jan 21, 2026 | 6,900.00 | 8,440.00 | 6,900.00 | 7,840.00 | 7,840.00 | 10.42% | 711,700 |
| Jan 20, 2026 | 7,190.00 | 7,190.00 | 6,880.00 | 7,100.00 | 7,100.00 | -0.70% | 109,100 |
| Jan 19, 2026 | 6,960.00 | 7,220.00 | 6,930.00 | 7,150.00 | 7,150.00 | 1.56% | 125,500 |
| Jan 16, 2026 | 7,000.00 | 7,320.00 | 6,970.00 | 7,040.00 | 7,040.00 | 1.29% | 247,400 |
| Jan 15, 2026 | 6,310.00 | 7,060.00 | 6,310.00 | 6,950.00 | 6,950.00 | 9.28% | 419,800 |
| Jan 14, 2026 | 6,170.00 | 6,370.00 | 6,160.00 | 6,360.00 | 6,360.00 | 2.58% | 101,100 |
| Jan 13, 2026 | 6,100.00 | 6,370.00 | 6,010.00 | 6,200.00 | 6,200.00 | 3.68% | 191,800 |
| Jan 9, 2026 | 6,050.00 | 6,080.00 | 5,780.00 | 5,980.00 | 5,980.00 | -1.16% | 251,400 |
| Jan 8, 2026 | 5,210.00 | 6,180.00 | 5,210.00 | 6,050.00 | 6,050.00 | 13.94% | 579,600 |
| Jan 7, 2026 | 4,900.00 | 5,320.00 | 4,900.00 | 5,310.00 | 5,310.00 | 7.82% | 223,800 |
| Jan 6, 2026 | 4,945.00 | 5,090.00 | 4,900.00 | 4,925.00 | 4,925.00 | 0.10% | 89,400 |
| Jan 5, 2026 | 5,000.00 | 5,030.00 | 4,895.00 | 4,920.00 | 4,920.00 | -0.20% | 83,300 |
| Dec 30, 2025 | 4,995.00 | 4,995.00 | 4,910.00 | 4,930.00 | 4,930.00 | -1.30% | 52,100 |
| Dec 29, 2025 | 4,880.00 | 5,020.00 | 4,830.00 | 4,995.00 | 4,995.00 | 3.63% | 118,500 |
| Dec 26, 2025 | 4,925.00 | 4,940.00 | 4,800.00 | 4,820.00 | 4,820.00 | -2.13% | 74,400 |
| Dec 25, 2025 | 4,830.00 | 4,940.00 | 4,830.00 | 4,925.00 | 4,925.00 | 2.07% | 96,000 |
| Dec 24, 2025 | 4,790.00 | 4,940.00 | 4,785.00 | 4,825.00 | 4,825.00 | 0.52% | 118,800 |
| Dec 23, 2025 | 4,640.00 | 4,800.00 | 4,630.00 | 4,800.00 | 4,800.00 | 2.13% | 71,400 |
| Dec 22, 2025 | 4,600.00 | 4,730.00 | 4,600.00 | 4,700.00 | 4,700.00 | 4.44% | 143,700 |
| Dec 19, 2025 | 4,430.00 | 4,575.00 | 4,425.00 | 4,500.00 | 4,500.00 | 2.74% | 69,600 |