Skip to main content
logo
AIMECHATEC, Ltd. (TYO:6227)
Japan flag Japan · Delayed Price · Currency is JPY
8,650.00
+220.00 (2.61%)
Jan 23, 2026, 3:30 PM JST

AIMECHATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20268,330.008,760.008,190.008,650.008,650.002.61%299,200
Jan 22, 20268,030.008,700.007,760.008,430.008,430.007.53%521,200
Jan 21, 20266,900.008,440.006,900.007,840.007,840.0010.42%711,700
Jan 20, 20267,190.007,190.006,880.007,100.007,100.00-0.70%109,100
Jan 19, 20266,960.007,220.006,930.007,150.007,150.001.56%125,500
Jan 16, 20267,000.007,320.006,970.007,040.007,040.001.29%247,400
Jan 15, 20266,310.007,060.006,310.006,950.006,950.009.28%419,800
Jan 14, 20266,170.006,370.006,160.006,360.006,360.002.58%101,100
Jan 13, 20266,100.006,370.006,010.006,200.006,200.003.68%191,800
Jan 9, 20266,050.006,080.005,780.005,980.005,980.00-1.16%251,400
Jan 8, 20265,210.006,180.005,210.006,050.006,050.0013.94%579,600
Jan 7, 20264,900.005,320.004,900.005,310.005,310.007.82%223,800
Jan 6, 20264,945.005,090.004,900.004,925.004,925.000.10%89,400
Jan 5, 20265,000.005,030.004,895.004,920.004,920.00-0.20%83,300
Dec 30, 20254,995.004,995.004,910.004,930.004,930.00-1.30%52,100
Dec 29, 20254,880.005,020.004,830.004,995.004,995.003.63%118,500
Dec 26, 20254,925.004,940.004,800.004,820.004,820.00-2.13%74,400
Dec 25, 20254,830.004,940.004,830.004,925.004,925.002.07%96,000
Dec 24, 20254,790.004,940.004,785.004,825.004,825.000.52%118,800
Dec 23, 20254,640.004,800.004,630.004,800.004,800.002.13%71,400
Dec 22, 20254,600.004,730.004,600.004,700.004,700.004.44%143,700
Dec 19, 20254,430.004,575.004,425.004,500.004,500.002.74%69,600
Dec 18, 20254,360.004,435.004,315.004,380.004,380.00-2.23%63,900
Dec 17, 20254,350.004,505.004,305.004,480.004,480.003.23%66,100
Dec 16, 20254,510.004,515.004,330.004,340.004,340.00-4.51%89,200
Dec 15, 20254,530.004,585.004,480.004,545.004,545.00-2.68%82,500
Dec 12, 20254,795.004,795.004,535.004,670.004,670.00-1.16%114,400
Dec 11, 20254,800.004,925.004,670.004,725.004,725.00-2.58%101,200
Dec 10, 20254,775.004,995.004,760.004,850.004,850.003.63%136,000
Dec 9, 20254,830.004,835.004,670.004,680.004,680.00-3.21%79,100
Dec 8, 20254,575.004,885.004,570.004,835.004,835.004.77%152,100
Dec 5, 20254,605.004,660.004,575.004,615.004,615.00-0.65%72,800
Dec 4, 20254,750.004,755.004,635.004,645.004,645.00-1.59%84,800
Dec 3, 20254,640.004,765.004,620.004,720.004,720.002.39%96,100
Dec 2, 20254,710.004,775.004,600.004,610.004,610.00-2.12%65,200
Dec 1, 20254,755.004,850.004,650.004,710.004,710.00-92,600
Nov 28, 20254,650.004,715.004,605.004,710.004,710.001.29%66,600
Nov 27, 20254,575.004,710.004,570.004,650.004,650.003.33%100,000
Nov 26, 20254,500.004,590.004,370.004,500.004,500.00-0.33%201,700
Nov 25, 20254,825.004,975.004,510.004,515.004,515.00-5.05%227,000
Nov 21, 20254,800.004,815.004,605.004,755.004,755.00-8.56%368,700
Nov 20, 20255,000.005,230.004,990.005,200.005,200.0010.17%302,700
Nov 19, 20254,900.004,920.004,630.004,720.004,720.00-4.36%228,200
Nov 18, 20254,860.004,940.004,790.004,935.004,935.000.10%162,100
Nov 17, 20255,050.005,280.004,875.004,930.004,930.006.59%439,500
Nov 14, 20254,720.004,735.004,575.004,625.004,625.00-5.52%250,600
Nov 13, 20255,000.005,000.004,860.004,895.004,895.00-2.00%115,700
Nov 12, 20254,970.005,000.004,850.004,995.004,995.000.50%90,400
Nov 11, 20255,110.005,120.004,890.004,970.004,970.00-2.17%109,700
Nov 10, 20254,800.005,080.004,785.005,080.005,080.006.39%136,000