Aichi Corporation (TYO:6345)
Japan · Delayed Price · Currency is JPY 1,397.00
-2.00 (-0.14%)
Jan 23, 2026, 3:30 PM JST
Aichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,398.00 | 1,406.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.14% | 127,000 |
| Jan 22, 2026 | 1,385.00 | 1,406.00 | 1,384.00 | 1,399.00 | 1,399.00 | 1.08% | 104,000 |
| Jan 21, 2026 | 1,373.00 | 1,389.00 | 1,371.00 | 1,384.00 | 1,384.00 | -1.07% | 114,700 |
| Jan 20, 2026 | 1,413.00 | 1,413.00 | 1,396.00 | 1,399.00 | 1,399.00 | -1.13% | 145,000 |
| Jan 19, 2026 | 1,430.00 | 1,433.00 | 1,413.00 | 1,415.00 | 1,415.00 | -0.91% | 108,300 |
| Jan 16, 2026 | 1,410.00 | 1,428.00 | 1,406.00 | 1,428.00 | 1,428.00 | 1.13% | 92,100 |
| Jan 15, 2026 | 1,398.00 | 1,417.00 | 1,398.00 | 1,412.00 | 1,412.00 | 1.07% | 108,900 |
| Jan 14, 2026 | 1,392.00 | 1,404.00 | 1,392.00 | 1,397.00 | 1,397.00 | 0.58% | 91,900 |
| Jan 13, 2026 | 1,403.00 | 1,404.00 | 1,386.00 | 1,389.00 | 1,389.00 | - | 126,500 |
| Jan 9, 2026 | 1,381.00 | 1,392.00 | 1,380.00 | 1,389.00 | 1,389.00 | 0.65% | 134,200 |
| Jan 8, 2026 | 1,390.00 | 1,390.00 | 1,378.00 | 1,380.00 | 1,380.00 | - | 87,200 |
| Jan 7, 2026 | 1,380.00 | 1,389.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.07% | 76,000 |
| Jan 6, 2026 | 1,379.00 | 1,385.00 | 1,374.00 | 1,379.00 | 1,379.00 | 0.58% | 72,600 |
| Jan 5, 2026 | 1,370.00 | 1,378.00 | 1,364.00 | 1,371.00 | 1,371.00 | 0.15% | 89,700 |
| Dec 30, 2025 | 1,376.00 | 1,380.00 | 1,366.00 | 1,369.00 | 1,369.00 | -0.44% | 51,900 |
| Dec 29, 2025 | 1,370.00 | 1,375.00 | 1,364.00 | 1,375.00 | 1,375.00 | 0.81% | 77,400 |
| Dec 26, 2025 | 1,359.00 | 1,364.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.44% | 61,200 |
| Dec 25, 2025 | 1,359.00 | 1,362.00 | 1,355.00 | 1,358.00 | 1,358.00 | 0.37% | 49,700 |
| Dec 24, 2025 | 1,356.00 | 1,362.00 | 1,352.00 | 1,353.00 | 1,353.00 | -0.22% | 67,200 |
| Dec 23, 2025 | 1,360.00 | 1,368.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.29% | 88,200 |
| Dec 22, 2025 | 1,364.00 | 1,375.00 | 1,354.00 | 1,360.00 | 1,360.00 | 1.34% | 135,100 |
| Dec 19, 2025 | 1,339.00 | 1,347.00 | 1,337.00 | 1,342.00 | 1,342.00 | 0.60% | 102,500 |
| Dec 18, 2025 | 1,327.00 | 1,338.00 | 1,321.00 | 1,334.00 | 1,334.00 | 0.45% | 81,600 |
| Dec 17, 2025 | 1,324.00 | 1,331.00 | 1,317.00 | 1,328.00 | 1,328.00 | 0.61% | 86,500 |
| Dec 16, 2025 | 1,327.00 | 1,328.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.53% | 57,000 |
| Dec 15, 2025 | 1,319.00 | 1,328.00 | 1,312.00 | 1,327.00 | 1,327.00 | 0.61% | 69,100 |
| Dec 12, 2025 | 1,306.00 | 1,322.00 | 1,302.00 | 1,319.00 | 1,319.00 | 2.25% | 100,700 |
| Dec 11, 2025 | 1,306.00 | 1,307.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.07% | 160,200 |
| Dec 10, 2025 | 1,303.00 | 1,312.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.31% | 60,400 |
| Dec 9, 2025 | 1,303.00 | 1,311.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.31% | 84,200 |
| Dec 8, 2025 | 1,310.00 | 1,314.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.54% | 123,400 |
| Dec 5, 2025 | 1,311.00 | 1,313.00 | 1,302.00 | 1,303.00 | 1,303.00 | -1.06% | 68,000 |
| Dec 4, 2025 | 1,305.00 | 1,321.00 | 1,302.00 | 1,317.00 | 1,317.00 | 1.07% | 83,000 |
| Dec 3, 2025 | 1,325.00 | 1,325.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.61% | 82,600 |
| Dec 2, 2025 | 1,322.00 | 1,330.00 | 1,307.00 | 1,311.00 | 1,311.00 | -1.06% | 99,700 |
| Dec 1, 2025 | 1,339.00 | 1,339.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.38% | 122,800 |
| Nov 28, 2025 | 1,324.00 | 1,338.00 | 1,324.00 | 1,330.00 | 1,330.00 | 0.23% | 94,700 |
| Nov 27, 2025 | 1,322.00 | 1,327.00 | 1,315.00 | 1,327.00 | 1,327.00 | 0.91% | 74,300 |
| Nov 26, 2025 | 1,319.00 | 1,321.00 | 1,313.00 | 1,315.00 | 1,315.00 | 0.69% | 81,500 |
| Nov 25, 2025 | 1,315.00 | 1,320.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.68% | 82,300 |
| Nov 21, 2025 | 1,286.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.65% | 104,300 |
| Nov 20, 2025 | 1,297.00 | 1,297.00 | 1,276.00 | 1,281.00 | 1,281.00 | 0.08% | 106,300 |
| Nov 19, 2025 | 1,285.00 | 1,289.00 | 1,276.00 | 1,280.00 | 1,280.00 | - | 110,300 |
| Nov 18, 2025 | 1,299.00 | 1,301.00 | 1,279.00 | 1,280.00 | 1,280.00 | -1.61% | 155,900 |
| Nov 17, 2025 | 1,316.00 | 1,319.00 | 1,298.00 | 1,301.00 | 1,301.00 | -1.14% | 117,600 |
| Nov 14, 2025 | 1,320.00 | 1,324.00 | 1,311.00 | 1,316.00 | 1,316.00 | -0.90% | 85,800 |
| Nov 13, 2025 | 1,324.00 | 1,329.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.30% | 74,800 |
| Nov 12, 2025 | 1,320.00 | 1,326.00 | 1,314.00 | 1,324.00 | 1,324.00 | 1.07% | 57,200 |
| Nov 11, 2025 | 1,324.00 | 1,325.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.61% | 79,300 |
| Nov 10, 2025 | 1,311.00 | 1,322.00 | 1,305.00 | 1,318.00 | 1,318.00 | 0.61% | 102,100 |