Aichi Corporation (TYO:6345)
Japan · Delayed Price · Currency is JPY 1,409.00
+46.00 (3.37%)
Mar 5, 2026, 11:30 AM JST
Aichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,400.00 | 1,406.00 | 1,357.00 | 1,363.00 | 1,363.00 | -4.69% | 266,000 |
| Mar 3, 2026 | 1,441.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.05% | 192,500 |
| Mar 2, 2026 | 1,442.00 | 1,460.00 | 1,421.00 | 1,460.00 | 1,460.00 | -0.41% | 273,000 |
| Feb 27, 2026 | 1,460.00 | 1,474.00 | 1,456.00 | 1,466.00 | 1,466.00 | 1.10% | 199,300 |
| Feb 26, 2026 | 1,450.00 | 1,461.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0.14% | 171,500 |
| Feb 25, 2026 | 1,445.00 | 1,452.00 | 1,428.00 | 1,448.00 | 1,448.00 | 0.91% | 180,800 |
| Feb 24, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,435.00 | 2.21% | 262,200 |
| Feb 20, 2026 | 1,412.00 | 1,412.00 | 1,399.00 | 1,404.00 | 1,404.00 | -1.34% | 154,200 |
| Feb 19, 2026 | 1,407.00 | 1,423.00 | 1,401.00 | 1,423.00 | 1,423.00 | 1.14% | 193,300 |
| Feb 18, 2026 | 1,402.00 | 1,413.00 | 1,402.00 | 1,407.00 | 1,407.00 | 0.14% | 103,500 |
| Feb 17, 2026 | 1,407.00 | 1,419.00 | 1,401.00 | 1,405.00 | 1,405.00 | - | 149,200 |
| Feb 16, 2026 | 1,404.00 | 1,411.00 | 1,391.00 | 1,405.00 | 1,405.00 | 0.43% | 141,100 |
| Feb 13, 2026 | 1,396.00 | 1,407.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.21% | 182,600 |
| Feb 12, 2026 | 1,399.00 | 1,405.00 | 1,391.00 | 1,396.00 | 1,396.00 | -0.21% | 166,900 |
| Feb 10, 2026 | 1,390.00 | 1,404.00 | 1,383.00 | 1,399.00 | 1,399.00 | 1.23% | 174,000 |
| Feb 9, 2026 | 1,387.00 | 1,392.00 | 1,377.00 | 1,382.00 | 1,382.00 | 1.84% | 224,400 |
| Feb 6, 2026 | 1,366.00 | 1,369.00 | 1,348.00 | 1,357.00 | 1,357.00 | -0.66% | 215,000 |
| Feb 5, 2026 | 1,380.00 | 1,381.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.51% | 117,200 |
| Feb 4, 2026 | 1,369.00 | 1,385.00 | 1,368.00 | 1,373.00 | 1,373.00 | 0.29% | 166,800 |
| Feb 3, 2026 | 1,362.00 | 1,374.00 | 1,360.00 | 1,369.00 | 1,369.00 | 1.03% | 81,000 |
| Feb 2, 2026 | 1,375.00 | 1,376.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.59% | 165,200 |
| Jan 30, 2026 | 1,350.00 | 1,363.00 | 1,328.00 | 1,363.00 | 1,363.00 | 0.81% | 178,700 |
| Jan 29, 2026 | 1,356.00 | 1,362.00 | 1,341.00 | 1,352.00 | 1,352.00 | -0.22% | 162,800 |
| Jan 28, 2026 | 1,373.00 | 1,373.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.67% | 117,800 |
| Jan 27, 2026 | 1,381.00 | 1,382.00 | 1,374.00 | 1,378.00 | 1,378.00 | -0.36% | 81,800 |
| Jan 26, 2026 | 1,388.00 | 1,390.00 | 1,376.00 | 1,383.00 | 1,383.00 | -1.00% | 156,200 |
| 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 |