AIMECHATEC, Ltd. (TYO:6227)
Japan · Delayed Price · Currency is JPY 5,270.00
-170.00 (-3.13%)
Nov 4, 2026, 3:30 PM JST
AIMECHATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,480.00 | 5,500.00 | 4,710.00 | 5,270.00 | 5,270.00 | -3.13% | 2,060,800 |
| Nov 2, 2026 | 5,210.00 | 5,560.00 | 5,200.00 | 5,440.00 | 5,440.00 | 1.87% | 998,600 |
| Oct 30, 2026 | 5,470.00 | 5,570.00 | 5,160.00 | 5,340.00 | 5,340.00 | -8.87% | 1,413,000 |
| Oct 29, 2026 | 6,160.00 | 6,250.00 | 5,840.00 | 5,860.00 | 5,860.00 | -3.30% | 2,551,000 |
| Oct 28, 2026 | 6,060.00 | 6,160.00 | 5,790.00 | 6,060.00 | 6,060.00 | 5.03% | 1,199,500 |
| Oct 27, 2026 | 5,920.00 | 6,050.00 | 5,700.00 | 5,770.00 | 5,770.00 | 4.53% | 1,068,200 |
| Oct 26, 2026 | 5,410.00 | 5,660.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.60% | 890,100 |
| Oct 23, 2026 | 5,500.00 | 5,690.00 | 5,220.00 | 5,610.00 | 5,610.00 | -2.09% | 1,943,800 |
| Oct 22, 2026 | 6,320.00 | 6,360.00 | 5,720.00 | 5,730.00 | 5,730.00 | -9.34% | 970,500 |
| Oct 21, 2026 | 6,450.00 | 6,480.00 | 6,210.00 | 6,320.00 | 6,320.00 | 3.78% | 764,000 |
| Oct 20, 2026 | 6,790.00 | 6,790.00 | 6,070.00 | 6,090.00 | 6,090.00 | -10.04% | 1,682,200 |
| Oct 19, 2026 | 6,550.00 | 6,900.00 | 6,530.00 | 6,770.00 | 6,770.00 | -1.17% | 957,900 |
| Oct 16, 2026 | 6,900.00 | 7,080.00 | 6,670.00 | 6,850.00 | 6,850.00 | 1.48% | 1,670,700 |
| Oct 15, 2026 | 7,940.00 | 8,020.00 | 6,750.00 | 6,750.00 | 6,750.00 | -18.18% | 2,423,100 |
| Oct 14, 2026 | 8,760.00 | 8,860.00 | 8,090.00 | 8,250.00 | 8,250.00 | -2.94% | 1,212,700 |
| Oct 13, 2026 | 8,800.00 | 9,050.00 | 8,480.00 | 8,500.00 | 8,500.00 | -7.91% | 1,154,700 |
| Oct 9, 2026 | 8,190.00 | 9,300.00 | 8,060.00 | 9,230.00 | 9,230.00 | 8.72% | 1,634,900 |
| Oct 8, 2026 | 8,610.00 | 8,720.00 | 8,400.00 | 8,490.00 | 8,490.00 | -1.16% | 1,281,800 |
| Oct 7, 2026 | 8,670.00 | 8,740.00 | 8,230.00 | 8,590.00 | 8,590.00 | -4.24% | 1,668,300 |
| Oct 6, 2026 | 8,450.00 | 9,010.00 | 8,330.00 | 8,970.00 | 8,970.00 | 7.04% | 1,701,600 |
| Oct 5, 2026 | 8,090.00 | 8,480.00 | 7,940.00 | 8,380.00 | 8,380.00 | 5.41% | 1,217,300 |
| Oct 2, 2026 | 7,880.00 | 8,520.00 | 7,870.00 | 7,950.00 | 7,950.00 | 3.52% | 2,295,100 |
| Oct 1, 2026 | 7,380.00 | 7,690.00 | 7,300.00 | 7,680.00 | 7,680.00 | 4.21% | 855,600 |
| Sep 30, 2026 | 7,140.00 | 7,380.00 | 7,070.00 | 7,370.00 | 7,370.00 | 3.95% | 801,300 |
| Sep 29, 2026 | 7,210.00 | 7,340.00 | 7,010.00 | 7,090.00 | 7,090.00 | 3.35% | 1,100,700 |
| Sep 28, 2026 | 6,620.00 | 6,990.00 | 6,600.00 | 6,860.00 | 6,860.00 | 3.63% | 1,113,700 |
| Sep 25, 2026 | 6,610.00 | 6,850.00 | 6,500.00 | 6,620.00 | 6,620.00 | 0.15% | 944,200 |
| Sep 24, 2026 | 6,370.00 | 6,930.00 | 6,300.00 | 6,610.00 | 6,610.00 | 7.13% | 2,140,100 |
| Sep 18, 2026 | 5,800.00 | 6,170.00 | 5,710.00 | 6,170.00 | 6,170.00 | 8.06% | 1,552,300 |
| Sep 17, 2026 | 5,750.00 | 5,800.00 | 5,450.00 | 5,710.00 | 5,710.00 | 0.18% | 915,700 |
| Sep 16, 2026 | 5,310.00 | 5,700.00 | 5,250.00 | 5,700.00 | 5,700.00 | 7.75% | 1,040,200 |
| Sep 15, 2026 | 5,300.00 | 5,450.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.94% | 1,341,700 |
| Sep 14, 2026 | 5,400.00 | 5,460.00 | 5,120.00 | 5,450.00 | 5,450.00 | -6.03% | 1,437,500 |
| Sep 11, 2026 | 6,200.00 | 6,220.00 | 5,800.00 | 5,800.00 | 5,800.00 | -9.38% | 1,096,800 |
| Sep 10, 2026 | 6,430.00 | 6,580.00 | 6,330.00 | 6,400.00 | 6,400.00 | -0.62% | 386,800 |
| Sep 9, 2026 | 6,600.00 | 6,820.00 | 6,430.00 | 6,440.00 | 6,440.00 | -0.92% | 683,800 |
| Sep 8, 2026 | 6,540.00 | 6,780.00 | 6,430.00 | 6,500.00 | 6,500.00 | -1.37% | 800,300 |
| Sep 7, 2026 | 6,150.00 | 6,590.00 | 6,150.00 | 6,590.00 | 6,590.00 | 10.76% | 1,472,200 |
| Sep 4, 2026 | 5,790.00 | 6,050.00 | 5,760.00 | 5,950.00 | 5,950.00 | 2.76% | 517,100 |
| Sep 3, 2026 | 5,900.00 | 5,970.00 | 5,730.00 | 5,790.00 | 5,790.00 | -1.70% | 746,700 |
| Sep 2, 2026 | 6,290.00 | 6,340.00 | 5,890.00 | 5,890.00 | 5,890.00 | -8.68% | 884,300 |
| Sep 1, 2026 | 6,210.00 | 6,480.00 | 6,160.00 | 6,450.00 | 6,450.00 | 2.06% | 551,800 |
| Aug 31, 2026 | 6,000.00 | 6,340.00 | 5,910.00 | 6,320.00 | 6,320.00 | 1.12% | 689,900 |
| Aug 28, 2026 | 6,350.00 | 6,600.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.79% | 933,200 |
| Aug 27, 2026 | 6,390.00 | 6,490.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.45% | 986,600 |
| Aug 26, 2026 | 6,550.00 | 6,560.00 | 6,060.00 | 6,210.00 | 6,210.00 | -7.86% | 1,086,900 |
| Aug 25, 2026 | 6,140.00 | 6,850.00 | 6,110.00 | 6,740.00 | 6,740.00 | 8.01% | 1,463,100 |
| Aug 24, 2026 | 5,960.00 | 6,330.00 | 5,770.00 | 6,240.00 | 6,240.00 | 5.41% | 787,300 |
| Aug 21, 2026 | 5,920.00 | 6,110.00 | 5,730.00 | 5,920.00 | 5,920.00 | -2.31% | 769,200 |
| Aug 20, 2026 | 5,940.00 | 6,130.00 | 5,860.00 | 6,060.00 | 6,060.00 | 3.59% | 467,600 |