Aichi Corporation (TYO:6345)
Japan · Delayed Price · Currency is JPY 1,438.00
-5.00 (-0.35%)
Oct 1, 2026, 3:30 PM JST
Aichi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,435.00 | 1,445.00 | 1,416.00 | 1,441.00 | 1,441.00 | -0.14% | 134,500 |
| Sep 30, 2026 | 1,430.00 | 1,448.00 | 1,429.00 | 1,443.00 | 1,443.00 | 0.91% | 105,000 |
| Sep 29, 2026 | 1,450.00 | 1,457.00 | 1,428.00 | 1,430.00 | 1,430.00 | -1.24% | 183,000 |
| Sep 28, 2026 | 1,494.00 | 1,494.00 | 1,475.00 | 1,481.00 | 1,448.00 | -0.40% | 239,100 |
| Sep 25, 2026 | 1,474.00 | 1,488.00 | 1,469.00 | 1,487.00 | 1,453.87 | 1.36% | 151,500 |
| Sep 24, 2026 | 1,466.00 | 1,468.00 | 1,453.00 | 1,467.00 | 1,434.31 | 0.41% | 173,500 |
| Sep 18, 2026 | 1,468.00 | 1,470.00 | 1,452.00 | 1,461.00 | 1,428.45 | -0.54% | 124,700 |
| Sep 17, 2026 | 1,460.00 | 1,469.00 | 1,456.00 | 1,469.00 | 1,436.27 | 1.24% | 96,800 |
| Sep 16, 2026 | 1,458.00 | 1,458.00 | 1,449.00 | 1,451.00 | 1,418.67 | 0.55% | 70,500 |
| Sep 15, 2026 | 1,448.00 | 1,453.00 | 1,440.00 | 1,443.00 | 1,410.85 | -0.62% | 91,200 |
| Sep 14, 2026 | 1,432.00 | 1,457.00 | 1,427.00 | 1,452.00 | 1,419.65 | 1.40% | 104,100 |
| Sep 11, 2026 | 1,422.00 | 1,440.00 | 1,417.00 | 1,432.00 | 1,400.09 | -1.17% | 131,400 |
| Sep 10, 2026 | 1,441.00 | 1,449.00 | 1,431.00 | 1,449.00 | 1,416.71 | 0.21% | 108,800 |
| Sep 9, 2026 | 1,440.00 | 1,453.00 | 1,433.00 | 1,446.00 | 1,413.78 | 0.14% | 107,700 |
| Sep 8, 2026 | 1,460.00 | 1,473.00 | 1,444.00 | 1,444.00 | 1,411.82 | -1.84% | 116,100 |
| Sep 7, 2026 | 1,478.00 | 1,478.00 | 1,468.00 | 1,471.00 | 1,438.22 | -0.14% | 160,800 |
| Sep 4, 2026 | 1,465.00 | 1,477.00 | 1,458.00 | 1,473.00 | 1,440.18 | 0.41% | 127,300 |
| Sep 3, 2026 | 1,449.00 | 1,471.00 | 1,448.00 | 1,467.00 | 1,434.31 | 1.38% | 189,600 |
| Sep 2, 2026 | 1,470.00 | 1,479.00 | 1,443.00 | 1,447.00 | 1,414.76 | -2.16% | 231,800 |
| Sep 1, 2026 | 1,468.00 | 1,488.00 | 1,465.00 | 1,479.00 | 1,446.04 | - | 269,600 |
| Aug 31, 2026 | 1,449.00 | 1,479.00 | 1,440.00 | 1,479.00 | 1,446.04 | 1.72% | 958,900 |
| Aug 28, 2026 | 1,440.00 | 1,460.00 | 1,438.00 | 1,454.00 | 1,421.60 | 0.90% | 145,400 |
| Aug 27, 2026 | 1,450.00 | 1,454.00 | 1,436.00 | 1,441.00 | 1,408.89 | -0.28% | 134,300 |
| Aug 26, 2026 | 1,458.00 | 1,463.00 | 1,442.00 | 1,445.00 | 1,412.80 | -0.89% | 157,200 |
| Aug 25, 2026 | 1,470.00 | 1,470.00 | 1,454.00 | 1,458.00 | 1,425.51 | 0.48% | 143,300 |
| Aug 24, 2026 | 1,440.00 | 1,455.00 | 1,432.00 | 1,451.00 | 1,418.67 | 1.11% | 224,500 |
| Aug 21, 2026 | 1,410.00 | 1,435.00 | 1,401.00 | 1,435.00 | 1,403.02 | 1.77% | 226,900 |
| Aug 20, 2026 | 1,395.00 | 1,413.00 | 1,393.00 | 1,410.00 | 1,378.58 | 1.44% | 164,900 |
| Aug 19, 2026 | 1,403.00 | 1,407.00 | 1,387.00 | 1,390.00 | 1,359.03 | -1.56% | 226,000 |
| Aug 18, 2026 | 1,412.00 | 1,420.00 | 1,404.00 | 1,412.00 | 1,380.54 | -0.28% | 171,800 |
| Aug 17, 2026 | 1,420.00 | 1,427.00 | 1,410.00 | 1,416.00 | 1,384.45 | -0.21% | 138,500 |
| Aug 14, 2026 | 1,400.00 | 1,423.00 | 1,397.00 | 1,419.00 | 1,387.38 | 1.36% | 183,600 |
| Aug 13, 2026 | 1,406.00 | 1,407.00 | 1,395.00 | 1,400.00 | 1,368.80 | -0.07% | 183,400 |
| Aug 12, 2026 | 1,410.00 | 1,412.00 | 1,399.00 | 1,401.00 | 1,369.78 | -0.21% | 117,200 |
| Aug 10, 2026 | 1,419.00 | 1,420.00 | 1,401.00 | 1,404.00 | 1,372.72 | -0.71% | 116,900 |
| Aug 7, 2026 | 1,421.00 | 1,426.00 | 1,409.00 | 1,414.00 | 1,382.49 | -0.63% | 109,600 |
| Aug 6, 2026 | 1,414.00 | 1,427.00 | 1,408.00 | 1,423.00 | 1,391.29 | 0.35% | 87,800 |
| Aug 5, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,418.00 | 1,386.40 | 1.43% | 108,400 |
| Aug 4, 2026 | 1,429.00 | 1,431.00 | 1,396.00 | 1,398.00 | 1,366.85 | -2.17% | 133,400 |
| Aug 3, 2026 | 1,447.00 | 1,447.00 | 1,409.00 | 1,429.00 | 1,397.16 | -1.52% | 125,700 |
| Jul 31, 2026 | 1,415.00 | 1,470.00 | 1,406.00 | 1,451.00 | 1,418.67 | 0.76% | 196,300 |
| Jul 30, 2026 | 1,424.00 | 1,445.00 | 1,421.00 | 1,440.00 | 1,407.91 | 0.35% | 144,600 |
| Jul 29, 2026 | 1,430.00 | 1,436.00 | 1,412.00 | 1,435.00 | 1,403.02 | 1.06% | 143,600 |
| Jul 28, 2026 | 1,422.00 | 1,429.00 | 1,410.00 | 1,420.00 | 1,388.36 | -0.84% | 93,200 |
| Jul 27, 2026 | 1,423.00 | 1,435.00 | 1,420.00 | 1,432.00 | 1,400.09 | 0.63% | 98,500 |
| Jul 24, 2026 | 1,394.00 | 1,423.00 | 1,389.00 | 1,423.00 | 1,391.29 | 1.64% | 131,600 |
| Jul 23, 2026 | 1,401.00 | 1,406.00 | 1,393.00 | 1,400.00 | 1,368.80 | - | 131,200 |
| Jul 22, 2026 | 1,406.00 | 1,415.00 | 1,397.00 | 1,400.00 | 1,368.80 | 0.29% | 96,200 |
| Jul 21, 2026 | 1,395.00 | 1,407.00 | 1,394.00 | 1,396.00 | 1,364.89 | 0.43% | 107,900 |
| Jul 17, 2026 | 1,402.00 | 1,416.00 | 1,383.00 | 1,390.00 | 1,359.03 | -0.71% | 156,300 |