AIMECHATEC, Ltd. (TYO:6227)
Japan · Delayed Price · Currency is JPY 7,020.00
-220.00 (-3.04%)
Jul 24, 2026, 3:30 PM JST
AIMECHATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,090.00 | 7,350.00 | 6,750.00 | 7,020.00 | 7,020.00 | -3.04% | 1,140,600 |
| Jul 23, 2026 | 6,830.00 | 7,630.00 | 6,830.00 | 7,240.00 | 7,240.00 | 9.20% | 2,648,000 |
| Jul 22, 2026 | 7,260.00 | 7,280.00 | 6,470.00 | 6,630.00 | 6,630.00 | -4.19% | 2,407,600 |
| Jul 21, 2026 | 7,060.00 | 7,060.00 | 6,520.00 | 6,920.00 | 6,920.00 | -0.57% | 1,464,700 |
| Jul 17, 2026 | 6,880.00 | 7,200.00 | 6,510.00 | 6,960.00 | 6,960.00 | -1.00% | 1,843,000 |
| Jul 16, 2026 | 7,250.00 | 7,420.00 | 6,780.00 | 7,030.00 | 7,030.00 | -5.00% | 1,323,300 |
| Jul 15, 2026 | 8,080.00 | 8,150.00 | 7,370.00 | 7,400.00 | 7,400.00 | -8.64% | 1,908,000 |
| Jul 14, 2026 | 7,390.00 | 8,200.00 | 7,100.00 | 8,100.00 | 8,100.00 | 3.98% | 2,402,500 |
| Jul 13, 2026 | 7,000.00 | 7,790.00 | 6,800.00 | 7,790.00 | 7,790.00 | 14.73% | 4,280,900 |
| Jul 10, 2026 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 17.27% | 69,800 |
| Jul 9, 2026 | 5,880.00 | 5,900.00 | 5,650.00 | 5,790.00 | 5,790.00 | 1.94% | 904,400 |
| Jul 8, 2026 | 5,760.00 | 5,930.00 | 5,580.00 | 5,680.00 | 5,680.00 | -4.70% | 1,072,700 |
| Jul 7, 2026 | 6,290.00 | 6,830.00 | 5,930.00 | 5,960.00 | 5,960.00 | -6.73% | 1,379,300 |
| Jul 6, 2026 | 7,040.00 | 7,040.00 | 6,260.00 | 6,390.00 | 6,390.00 | -7.93% | 1,269,500 |
| Jul 3, 2026 | 6,830.00 | 6,950.00 | 6,630.00 | 6,940.00 | 6,940.00 | -1.98% | 1,040,100 |
| Jul 2, 2026 | 6,930.00 | 7,200.00 | 6,620.00 | 7,080.00 | 7,080.00 | -4.97% | 1,219,300 |
| Jul 1, 2026 | 7,080.00 | 7,920.00 | 7,050.00 | 7,450.00 | 7,450.00 | 7.04% | 1,709,100 |
| Jun 30, 2026 | 6,900.00 | 7,020.00 | 6,580.00 | 6,960.00 | 6,960.00 | 3.42% | 952,900 |
| Jun 29, 2026 | 6,590.00 | 6,760.00 | 6,260.00 | 6,730.00 | 6,730.00 | 2.39% | 876,200 |
| Jun 26, 2026 | 7,090.00 | 7,260.00 | 6,330.00 | 6,590.00 | 6,573.00 | -10.83% | 1,625,500 |
| Jun 25, 2026 | 7,530.00 | 7,850.00 | 7,370.00 | 7,390.00 | 7,370.94 | 4.08% | 1,310,400 |
| Jun 24, 2026 | 7,370.00 | 7,620.00 | 6,850.00 | 7,100.00 | 7,081.68 | -2.07% | 1,165,500 |
| Jun 23, 2026 | 7,770.00 | 7,880.00 | 7,230.00 | 7,250.00 | 7,231.30 | -8.46% | 1,282,000 |
| Jun 22, 2026 | 7,150.00 | 7,970.00 | 7,090.00 | 7,920.00 | 7,899.57 | 13.63% | 1,776,700 |
| Jun 19, 2026 | 7,600.00 | 7,740.00 | 6,880.00 | 6,970.00 | 6,952.02 | -4.91% | 1,346,800 |
| Jun 18, 2026 | 8,280.00 | 8,390.00 | 7,210.00 | 7,330.00 | 7,311.09 | -10.17% | 2,292,200 |
| Jun 17, 2026 | 7,930.00 | 8,830.00 | 7,920.00 | 8,160.00 | 8,138.95 | 0.99% | 1,363,100 |
| Jun 16, 2026 | 8,390.00 | 8,490.00 | 7,730.00 | 8,080.00 | 8,059.16 | -3.12% | 1,607,600 |
| Jun 15, 2026 | 8,600.00 | 9,190.00 | 8,030.00 | 8,340.00 | 8,318.49 | 6.24% | 2,551,200 |
| Jun 12, 2026 | 7,100.00 | 7,850.00 | 6,700.00 | 7,850.00 | 7,829.75 | 14.60% | 1,744,300 |
| Jun 11, 2026 | 6,650.00 | 7,080.00 | 6,400.00 | 6,850.00 | 6,832.33 | -2.14% | 1,288,600 |
| Jun 10, 2026 | 7,440.00 | 7,620.00 | 6,820.00 | 7,000.00 | 6,981.94 | -7.65% | 1,698,900 |
| Jun 9, 2026 | 7,130.00 | 7,750.00 | 6,620.00 | 7,580.00 | 7,560.45 | 7.37% | 2,887,500 |
| Jun 8, 2026 | 6,590.00 | 7,440.00 | 6,440.00 | 7,060.00 | 7,041.79 | -5.11% | 2,869,100 |
| Jun 5, 2026 | 6,410.00 | 7,490.00 | 6,200.00 | 7,440.00 | 7,420.81 | 14.64% | 2,426,200 |
| Jun 4, 2026 | 5,970.00 | 6,750.00 | 5,820.00 | 6,490.00 | 6,473.26 | 6.92% | 1,733,900 |
| Jun 3, 2026 | 6,190.00 | 6,410.00 | 5,930.00 | 6,070.00 | 6,054.34 | -1.14% | 1,304,800 |
| Jun 2, 2026 | 5,780.00 | 6,300.00 | 5,660.00 | 6,140.00 | 6,124.16 | 3.19% | 1,180,700 |
| Jun 1, 2026 | 5,570.00 | 6,070.00 | 5,550.00 | 5,950.00 | 5,934.65 | 4.94% | 1,280,800 |
| May 29, 2026 | 5,660.00 | 5,790.00 | 5,380.00 | 5,670.00 | 5,655.37 | 0.53% | 771,600 |
| May 28, 2026 | 5,380.00 | 5,650.00 | 5,240.00 | 5,640.00 | 5,625.45 | 2.73% | 1,051,000 |
| May 27, 2026 | 6,230.00 | 6,280.00 | 5,470.00 | 5,490.00 | 5,475.84 | -11.31% | 1,493,600 |
| May 26, 2026 | 6,220.00 | 6,420.00 | 5,820.00 | 6,190.00 | 6,174.03 | -0.48% | 1,185,000 |
| May 25, 2026 | 6,110.00 | 6,470.00 | 5,800.00 | 6,220.00 | 6,203.95 | 2.81% | 1,344,400 |
| May 22, 2026 | 6,060.00 | 6,230.00 | 5,560.00 | 6,050.00 | 6,034.39 | -0.17% | 2,369,300 |
| May 21, 2026 | 6,900.00 | 7,160.00 | 6,060.00 | 6,060.00 | 6,044.37 | -8.18% | 2,233,700 |
| May 20, 2026 | 6,710.00 | 7,170.00 | 6,350.00 | 6,600.00 | 6,582.97 | -3.93% | 1,396,300 |
| May 19, 2026 | 7,220.00 | 7,310.00 | 6,510.00 | 6,870.00 | 6,852.28 | -5.24% | 2,189,500 |
| May 18, 2026 | 6,910.00 | 7,250.00 | 6,560.00 | 7,250.00 | 7,231.30 | 16.00% | 708,600 |
| May 15, 2026 | 6,790.00 | 6,930.00 | 6,120.00 | 6,250.00 | 6,233.88 | -6.58% | 1,208,800 |