AIMECHATEC, Ltd. (TYO:6227)
Japan · Delayed Price · Currency is JPY 5,950.00
+160.00 (2.76%)
Sep 4, 2026, 3:30 PM JST
AIMECHATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,790.00 | 6,050.00 | 5,760.00 | 5,960.00 | - | 2.94% | 255,100 |
| 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 |
| Aug 19, 2026 | 6,090.00 | 6,120.00 | 5,820.00 | 5,850.00 | 5,850.00 | -7.00% | 786,800 |
| Aug 18, 2026 | 6,600.00 | 6,740.00 | 6,290.00 | 6,290.00 | 6,290.00 | -3.97% | 658,500 |
| Aug 17, 2026 | 6,450.00 | 6,630.00 | 6,280.00 | 6,550.00 | 6,550.00 | 1.39% | 497,000 |
| Aug 14, 2026 | 6,380.00 | 6,580.00 | 6,260.00 | 6,460.00 | 6,460.00 | 2.87% | 1,079,400 |
| Aug 13, 2026 | 6,690.00 | 6,820.00 | 6,250.00 | 6,280.00 | 6,280.00 | -2.94% | 1,231,200 |
| Aug 12, 2026 | 6,520.00 | 6,700.00 | 6,260.00 | 6,470.00 | 6,470.00 | -1.82% | 974,500 |
| Aug 10, 2026 | 6,480.00 | 7,090.00 | 6,420.00 | 6,590.00 | 6,590.00 | -5.32% | 1,900,300 |
| Aug 7, 2026 | 7,300.00 | 7,370.00 | 6,660.00 | 6,960.00 | 6,960.00 | -5.95% | 1,246,500 |
| Aug 6, 2026 | 7,080.00 | 7,430.00 | 6,950.00 | 7,400.00 | 7,400.00 | 0.27% | 895,500 |
| Aug 5, 2026 | 7,180.00 | 7,600.00 | 7,080.00 | 7,380.00 | 7,380.00 | 8.05% | 1,385,800 |
| Aug 4, 2026 | 6,450.00 | 6,840.00 | 6,310.00 | 6,830.00 | 6,830.00 | 5.56% | 819,500 |
| Aug 3, 2026 | 6,310.00 | 6,740.00 | 6,310.00 | 6,470.00 | 6,470.00 | -2.56% | 781,900 |
| Jul 31, 2026 | 6,390.00 | 6,670.00 | 6,220.00 | 6,640.00 | 6,640.00 | 17.11% | 1,550,300 |
| Jul 30, 2026 | 5,550.00 | 5,940.00 | 5,490.00 | 5,670.00 | 5,670.00 | 4.04% | 1,199,300 |
| Jul 29, 2026 | 6,020.00 | 6,140.00 | 5,440.00 | 5,450.00 | 5,450.00 | -8.71% | 1,386,800 |
| Jul 28, 2026 | 6,410.00 | 6,430.00 | 5,920.00 | 5,970.00 | 5,970.00 | -12.33% | 1,078,000 |
| Jul 27, 2026 | 7,100.00 | 7,110.00 | 6,620.00 | 6,810.00 | 6,810.00 | -2.99% | 805,200 |
| 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 |