AIMECHATEC, Ltd. (TYO:6227)
Japan · Delayed Price · Currency is JPY 6,190.00
-30.00 (-0.48%)
May 26, 2026, 3:30 PM JST
AIMECHATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,220.00 | 6,420.00 | 5,820.00 | 6,190.00 | 6,190.00 | -0.48% | 1,185,000 |
| May 25, 2026 | 6,110.00 | 6,470.00 | 5,800.00 | 6,220.00 | 6,220.00 | 2.81% | 1,344,400 |
| May 22, 2026 | 6,060.00 | 6,230.00 | 5,560.00 | 6,050.00 | 6,050.00 | -0.17% | 2,369,300 |
| May 21, 2026 | 6,900.00 | 7,160.00 | 6,060.00 | 6,060.00 | 6,060.00 | -8.18% | 2,233,700 |
| May 20, 2026 | 6,710.00 | 7,170.00 | 6,350.00 | 6,600.00 | 6,600.00 | -3.93% | 1,396,300 |
| May 19, 2026 | 7,220.00 | 7,310.00 | 6,510.00 | 6,870.00 | 6,870.00 | -5.24% | 2,189,500 |
| May 18, 2026 | 6,910.00 | 7,250.00 | 6,560.00 | 7,250.00 | 7,250.00 | 16.00% | 708,600 |
| May 15, 2026 | 6,790.00 | 6,930.00 | 6,120.00 | 6,250.00 | 6,250.00 | -6.58% | 1,208,800 |
| May 14, 2026 | 6,590.00 | 7,150.00 | 6,560.00 | 6,690.00 | 6,690.00 | 2.29% | 1,163,500 |
| May 13, 2026 | 6,670.00 | 6,780.00 | 6,410.00 | 6,540.00 | 6,540.00 | -4.80% | 686,300 |
| May 12, 2026 | 6,520.00 | 7,220.00 | 6,440.00 | 6,870.00 | 6,870.00 | 5.86% | 1,315,800 |
| May 11, 2026 | 6,900.00 | 6,940.00 | 6,320.00 | 6,490.00 | 6,490.00 | -2.99% | 841,100 |
| May 8, 2026 | 6,690.00 | 6,840.00 | 6,490.00 | 6,690.00 | 6,690.00 | -1.47% | 685,500 |
| May 7, 2026 | 6,510.00 | 6,920.00 | 6,440.00 | 6,790.00 | 6,790.00 | 11.13% | 1,027,000 |
| May 1, 2026 | 6,280.00 | 6,330.00 | 6,080.00 | 6,110.00 | 6,110.00 | -3.48% | 503,200 |
| Apr 30, 2026 | 6,060.00 | 6,560.00 | 6,040.00 | 6,330.00 | 6,330.00 | 2.93% | 1,002,100 |
| Apr 28, 2026 | 6,450.00 | 6,530.00 | 6,100.00 | 6,150.00 | 6,150.00 | -7.24% | 796,600 |
| Apr 27, 2026 | 6,680.00 | 6,690.00 | 6,240.00 | 6,630.00 | 6,630.00 | 0.61% | 823,500 |
| Apr 24, 2026 | 6,480.00 | 6,700.00 | 6,420.00 | 6,590.00 | 6,590.00 | 3.29% | 920,000 |
| Apr 23, 2026 | 7,060.00 | 7,060.00 | 6,160.00 | 6,380.00 | 6,380.00 | -7.00% | 1,696,400 |
| Apr 22, 2026 | 7,150.00 | 7,190.00 | 6,630.00 | 6,860.00 | 6,860.00 | -0.72% | 1,002,700 |
| Apr 21, 2026 | 7,450.00 | 7,610.00 | 6,870.00 | 6,910.00 | 6,910.00 | -7.87% | 1,369,500 |
| Apr 20, 2026 | 8,120.00 | 8,290.00 | 7,470.00 | 7,500.00 | 7,500.00 | -7.64% | 1,120,200 |
| Apr 17, 2026 | 8,000.00 | 8,220.00 | 7,800.00 | 8,120.00 | 8,120.00 | -0.37% | 865,900 |
| Apr 16, 2026 | 8,420.00 | 8,680.00 | 8,020.00 | 8,150.00 | 8,150.00 | -3.21% | 1,604,600 |
| Apr 15, 2026 | 8,000.00 | 8,800.00 | 7,750.00 | 8,420.00 | 8,420.00 | 9.35% | 4,718,900 |
| Apr 14, 2026 | 7,150.00 | 7,700.00 | 6,960.00 | 7,700.00 | 7,700.00 | 14.93% | 1,385,400 |
| Apr 13, 2026 | 6,020.00 | 6,780.00 | 6,000.00 | 6,700.00 | 6,700.00 | 10.20% | 1,468,000 |
| Apr 10, 2026 | 6,100.00 | 6,270.00 | 5,980.00 | 6,080.00 | 6,080.00 | 2.88% | 816,300 |
| Apr 9, 2026 | 5,990.00 | 6,000.00 | 5,700.00 | 5,910.00 | 5,910.00 | -1.66% | 885,800 |
| Apr 8, 2026 | 6,090.00 | 6,320.00 | 5,840.00 | 6,010.00 | 6,010.00 | 5.62% | 1,611,300 |
| Apr 7, 2026 | 5,940.00 | 5,990.00 | 5,620.00 | 5,690.00 | 5,690.00 | -4.05% | 1,252,200 |
| Apr 6, 2026 | 5,350.00 | 6,300.00 | 5,290.00 | 5,930.00 | 5,930.00 | 10.22% | 2,023,400 |
| Apr 3, 2026 | 5,490.00 | 5,560.00 | 5,170.00 | 5,380.00 | 5,380.00 | -0.19% | 680,500 |
| Apr 2, 2026 | 5,780.00 | 5,780.00 | 5,110.00 | 5,390.00 | 5,390.00 | -6.10% | 1,943,400 |
| Apr 1, 2026 | 5,700.00 | 5,800.00 | 5,390.00 | 5,740.00 | 5,740.00 | 8.92% | 823,400 |
| Mar 31, 2026 | 5,270.00 | 5,510.00 | 5,130.00 | 5,270.00 | 5,270.00 | -5.22% | 853,600 |
| Mar 30, 2026 | 5,480.00 | 5,790.00 | 5,420.00 | 5,560.00 | 5,560.00 | -7.02% | 1,021,200 |
| Mar 27, 2026 | 6,166.67 | 6,260.00 | 5,840.00 | 5,980.00 | 5,980.00 | -5.08% | 1,373,399 |
| Mar 26, 2026 | 6,983.33 | 7,046.67 | 6,173.33 | 6,300.00 | 6,300.00 | -9.53% | 1,471,199 |
| Mar 25, 2026 | 6,600.00 | 7,080.00 | 6,600.00 | 6,963.33 | 6,963.33 | 10.12% | 1,550,999 |
| Mar 24, 2026 | 6,410.00 | 6,456.67 | 6,136.67 | 6,323.33 | 6,323.33 | 3.10% | 1,090,199 |
| Mar 23, 2026 | 6,436.67 | 6,583.33 | 6,133.33 | 6,133.33 | 6,133.33 | -8.55% | 1,439,999 |
| Mar 19, 2026 | 6,300.00 | 7,026.67 | 6,276.67 | 6,706.67 | 6,706.67 | 3.39% | 3,008,999 |
| Mar 18, 2026 | 6,733.33 | 6,836.67 | 6,313.33 | 6,486.67 | 6,486.67 | -0.41% | 1,520,399 |
| Mar 17, 2026 | 7,600.00 | 7,600.00 | 6,513.33 | 6,513.33 | 6,513.33 | -11.34% | 1,972,499 |
| Mar 16, 2026 | 7,600.00 | 7,726.67 | 7,050.00 | 7,346.67 | 7,346.67 | -1.17% | 1,508,999 |
| Mar 13, 2026 | 7,176.67 | 7,463.33 | 7,020.00 | 7,433.33 | 7,433.33 | -1.02% | 2,401,799 |
| Mar 12, 2026 | 8,000.00 | 8,156.67 | 7,420.00 | 7,510.00 | 7,510.00 | -6.13% | 2,586,899 |
| Mar 11, 2026 | 7,533.33 | 8,250.00 | 7,466.67 | 8,000.00 | 8,000.00 | 9.09% | 3,642,599 |