Aichi Corporation (TYO:6345)
Japan · Delayed Price · Currency is JPY 1,341.00
-11.00 (-0.81%)
Jun 4, 2026, 3:30 PM JST
Aichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,344.00 | 1,360.00 | 1,337.00 | 1,352.00 | 1,352.00 | 0.97% | 163,700 |
| Jun 2, 2026 | 1,346.00 | 1,346.00 | 1,317.00 | 1,339.00 | 1,339.00 | -0.52% | 177,600 |
| Jun 1, 2026 | 1,394.00 | 1,394.00 | 1,346.00 | 1,346.00 | 1,346.00 | -3.72% | 174,600 |
| May 29, 2026 | 1,371.00 | 1,398.00 | 1,369.00 | 1,398.00 | 1,398.00 | 2.34% | 370,800 |
| May 28, 2026 | 1,340.00 | 1,368.00 | 1,336.00 | 1,366.00 | 1,366.00 | 2.02% | 251,900 |
| May 27, 2026 | 1,333.00 | 1,342.00 | 1,321.00 | 1,339.00 | 1,339.00 | 1.52% | 178,400 |
| May 26, 2026 | 1,324.00 | 1,330.00 | 1,315.00 | 1,319.00 | 1,319.00 | -0.60% | 149,400 |
| May 25, 2026 | 1,334.00 | 1,339.00 | 1,322.00 | 1,327.00 | 1,327.00 | -0.23% | 161,600 |
| May 22, 2026 | 1,328.00 | 1,330.00 | 1,312.00 | 1,330.00 | 1,330.00 | 0.38% | 123,000 |
| May 21, 2026 | 1,329.00 | 1,334.00 | 1,323.00 | 1,325.00 | 1,325.00 | 0.45% | 112,800 |
| May 20, 2026 | 1,345.00 | 1,345.00 | 1,308.00 | 1,319.00 | 1,319.00 | -1.93% | 184,100 |
| May 19, 2026 | 1,361.00 | 1,361.00 | 1,334.00 | 1,345.00 | 1,345.00 | -0.74% | 265,400 |
| May 18, 2026 | 1,406.00 | 1,406.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.63% | 232,900 |
| May 15, 2026 | 1,407.00 | 1,420.00 | 1,400.00 | 1,406.00 | 1,406.00 | 0.29% | 114,000 |
| May 14, 2026 | 1,397.00 | 1,406.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.50% | 119,500 |
| May 13, 2026 | 1,399.00 | 1,411.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.57% | 107,600 |
| May 12, 2026 | 1,405.00 | 1,416.00 | 1,398.00 | 1,403.00 | 1,403.00 | - | 119,400 |
| May 11, 2026 | 1,399.00 | 1,415.00 | 1,398.00 | 1,403.00 | 1,403.00 | 1.08% | 186,600 |
| May 8, 2026 | 1,387.00 | 1,393.00 | 1,372.00 | 1,388.00 | 1,388.00 | 0.36% | 202,600 |
| May 7, 2026 | 1,410.00 | 1,416.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.22% | 197,600 |
| May 1, 2026 | 1,393.00 | 1,399.00 | 1,376.00 | 1,386.00 | 1,386.00 | -0.50% | 159,800 |
| Apr 30, 2026 | 1,402.00 | 1,402.00 | 1,387.00 | 1,393.00 | 1,393.00 | -1.14% | 195,700 |
| Apr 28, 2026 | 1,431.00 | 1,432.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.91% | 273,200 |
| Apr 27, 2026 | 1,430.00 | 1,445.00 | 1,405.00 | 1,422.00 | 1,422.00 | 5.65% | 605,300 |
| Apr 24, 2026 | 1,357.00 | 1,369.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.74% | 159,400 |
| Apr 23, 2026 | 1,370.00 | 1,375.00 | 1,355.00 | 1,356.00 | 1,356.00 | -2.02% | 158,100 |
| Apr 22, 2026 | 1,395.00 | 1,396.00 | 1,375.00 | 1,384.00 | 1,384.00 | -1.00% | 105,800 |
| Apr 21, 2026 | 1,404.00 | 1,412.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.43% | 81,000 |
| Apr 20, 2026 | 1,399.00 | 1,405.00 | 1,387.00 | 1,404.00 | 1,404.00 | 1.67% | 116,300 |
| Apr 17, 2026 | 1,407.00 | 1,411.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.85% | 100,000 |
| Apr 16, 2026 | 1,416.00 | 1,423.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.42% | 122,200 |
| Apr 15, 2026 | 1,463.00 | 1,464.00 | 1,409.00 | 1,413.00 | 1,413.00 | -2.95% | 203,000 |
| Apr 14, 2026 | 1,412.00 | 1,472.00 | 1,408.00 | 1,456.00 | 1,456.00 | 5.05% | 779,500 |
| Apr 13, 2026 | 1,398.00 | 1,409.00 | 1,378.00 | 1,386.00 | 1,386.00 | -0.86% | 152,900 |
| Apr 10, 2026 | 1,406.00 | 1,429.00 | 1,394.00 | 1,398.00 | 1,398.00 | 0.43% | 184,900 |
| Apr 9, 2026 | 1,420.00 | 1,428.00 | 1,390.00 | 1,392.00 | 1,392.00 | -1.63% | 143,400 |
| Apr 8, 2026 | 1,390.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,415.00 | 5.52% | 471,700 |
| Apr 7, 2026 | 1,338.00 | 1,350.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.22% | 81,900 |
| Apr 6, 2026 | 1,340.00 | 1,344.00 | 1,335.00 | 1,338.00 | 1,338.00 | 0.38% | 107,300 |
| Apr 3, 2026 | 1,321.00 | 1,334.00 | 1,321.00 | 1,333.00 | 1,333.00 | 0.98% | 79,400 |
| Apr 2, 2026 | 1,334.00 | 1,348.00 | 1,317.00 | 1,320.00 | 1,320.00 | -0.60% | 100,800 |
| Apr 1, 2026 | 1,339.00 | 1,339.00 | 1,312.00 | 1,328.00 | 1,328.00 | 2.23% | 116,400 |
| Mar 31, 2026 | 1,292.00 | 1,309.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.15% | 145,500 |
| Mar 30, 2026 | 1,280.00 | 1,301.00 | 1,262.00 | 1,301.00 | 1,301.00 | -0.69% | 454,300 |
| Mar 27, 2026 | 1,344.00 | 1,347.00 | 1,334.00 | 1,340.00 | 1,310.00 | -0.07% | 180,600 |
| Mar 26, 2026 | 1,359.00 | 1,362.00 | 1,329.00 | 1,341.00 | 1,310.98 | -0.74% | 153,700 |
| Mar 25, 2026 | 1,344.00 | 1,360.00 | 1,343.00 | 1,351.00 | 1,320.75 | 1.73% | 102,700 |
| Mar 24, 2026 | 1,330.00 | 1,333.00 | 1,318.00 | 1,328.00 | 1,298.27 | 2.15% | 123,000 |
| Mar 23, 2026 | 1,315.00 | 1,315.00 | 1,296.00 | 1,300.00 | 1,270.90 | -3.13% | 237,100 |
| Mar 19, 2026 | 1,351.00 | 1,355.00 | 1,340.00 | 1,342.00 | 1,311.96 | -2.75% | 185,100 |