Aichi Corporation (TYO:6345)
Japan · Delayed Price · Currency is JPY 1,401.00
-3.00 (-0.21%)
Aug 12, 2026, 3:30 PM JST
Aichi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,419.00 | 1,420.00 | 1,401.00 | 1,404.00 | 1,404.00 | -0.71% | 116,900 |
| Aug 7, 2026 | 1,421.00 | 1,426.00 | 1,409.00 | 1,414.00 | 1,414.00 | -0.63% | 109,600 |
| Aug 6, 2026 | 1,414.00 | 1,427.00 | 1,408.00 | 1,423.00 | 1,423.00 | 0.35% | 87,800 |
| Aug 5, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,418.00 | 1,418.00 | 1.43% | 108,400 |
| Aug 4, 2026 | 1,429.00 | 1,431.00 | 1,396.00 | 1,398.00 | 1,398.00 | -2.17% | 133,400 |
| Aug 3, 2026 | 1,447.00 | 1,447.00 | 1,409.00 | 1,429.00 | 1,429.00 | -1.52% | 125,700 |
| Jul 31, 2026 | 1,415.00 | 1,470.00 | 1,406.00 | 1,451.00 | 1,451.00 | 0.76% | 196,300 |
| Jul 30, 2026 | 1,424.00 | 1,445.00 | 1,421.00 | 1,440.00 | 1,440.00 | 0.35% | 144,600 |
| Jul 29, 2026 | 1,430.00 | 1,436.00 | 1,412.00 | 1,435.00 | 1,435.00 | 1.06% | 143,600 |
| Jul 28, 2026 | 1,422.00 | 1,429.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.84% | 93,200 |
| Jul 27, 2026 | 1,423.00 | 1,435.00 | 1,420.00 | 1,432.00 | 1,432.00 | 0.63% | 98,500 |
| Jul 24, 2026 | 1,394.00 | 1,423.00 | 1,389.00 | 1,423.00 | 1,423.00 | 1.64% | 131,600 |
| Jul 23, 2026 | 1,401.00 | 1,406.00 | 1,393.00 | 1,400.00 | 1,400.00 | - | 131,200 |
| Jul 22, 2026 | 1,406.00 | 1,415.00 | 1,397.00 | 1,400.00 | 1,400.00 | 0.29% | 96,200 |
| Jul 21, 2026 | 1,395.00 | 1,407.00 | 1,394.00 | 1,396.00 | 1,396.00 | 0.43% | 107,900 |
| Jul 17, 2026 | 1,402.00 | 1,416.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.71% | 156,300 |
| Jul 16, 2026 | 1,412.00 | 1,421.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.20% | 95,600 |
| Jul 15, 2026 | 1,414.00 | 1,430.00 | 1,406.00 | 1,417.00 | 1,417.00 | 1.43% | 121,400 |
| Jul 14, 2026 | 1,394.00 | 1,406.00 | 1,394.00 | 1,397.00 | 1,397.00 | 0.22% | 47,800 |
| Jul 13, 2026 | 1,414.00 | 1,416.00 | 1,391.00 | 1,394.00 | 1,394.00 | -0.64% | 89,300 |
| Jul 10, 2026 | 1,400.00 | 1,409.00 | 1,390.00 | 1,403.00 | 1,403.00 | 0.65% | 148,400 |
| Jul 9, 2026 | 1,390.00 | 1,398.00 | 1,387.00 | 1,394.00 | 1,394.00 | 0.29% | 90,900 |
| Jul 8, 2026 | 1,398.00 | 1,406.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.50% | 102,400 |
| Jul 7, 2026 | 1,400.00 | 1,414.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0.43% | 96,500 |
| Jul 6, 2026 | 1,389.00 | 1,394.00 | 1,384.00 | 1,391.00 | 1,391.00 | 0.94% | 119,700 |
| Jul 3, 2026 | 1,383.00 | 1,387.00 | 1,374.00 | 1,378.00 | 1,378.00 | 0.29% | 93,900 |
| Jul 2, 2026 | 1,365.00 | 1,385.00 | 1,363.00 | 1,374.00 | 1,374.00 | 1.03% | 99,200 |
| Jul 1, 2026 | 1,354.00 | 1,364.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.59% | 118,800 |
| Jun 30, 2026 | 1,361.00 | 1,363.00 | 1,344.00 | 1,352.00 | 1,352.00 | -0.66% | 115,900 |
| Jun 29, 2026 | 1,363.00 | 1,365.00 | 1,354.00 | 1,361.00 | 1,361.00 | 0.15% | 88,100 |
| Jun 26, 2026 | 1,345.00 | 1,362.00 | 1,345.00 | 1,359.00 | 1,359.00 | 0.97% | 62,700 |
| Jun 25, 2026 | 1,365.00 | 1,369.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.74% | 101,100 |
| Jun 24, 2026 | 1,345.00 | 1,360.00 | 1,345.00 | 1,356.00 | 1,356.00 | 0.67% | 115,800 |
| Jun 23, 2026 | 1,360.00 | 1,375.00 | 1,347.00 | 1,347.00 | 1,347.00 | -1.68% | 110,900 |
| Jun 22, 2026 | 1,370.00 | 1,383.00 | 1,361.00 | 1,370.00 | 1,370.00 | 0.44% | 106,400 |
| Jun 19, 2026 | 1,382.00 | 1,390.00 | 1,358.00 | 1,364.00 | 1,364.00 | -1.23% | 188,100 |
| Jun 18, 2026 | 1,373.00 | 1,392.00 | 1,365.00 | 1,381.00 | 1,381.00 | 1.25% | 145,500 |
| Jun 17, 2026 | 1,367.00 | 1,375.00 | 1,363.00 | 1,364.00 | 1,364.00 | -0.15% | 106,700 |
| Jun 16, 2026 | 1,369.00 | 1,370.00 | 1,355.00 | 1,366.00 | 1,366.00 | -0.22% | 95,200 |
| Jun 15, 2026 | 1,367.00 | 1,378.00 | 1,357.00 | 1,369.00 | 1,369.00 | 1.41% | 120,800 |
| Jun 12, 2026 | 1,357.00 | 1,365.00 | 1,347.00 | 1,350.00 | 1,350.00 | - | 100,200 |
| Jun 11, 2026 | 1,361.00 | 1,373.00 | 1,336.00 | 1,350.00 | 1,350.00 | -0.81% | 163,700 |
| Jun 10, 2026 | 1,354.00 | 1,373.00 | 1,353.00 | 1,361.00 | 1,361.00 | 0.52% | 142,200 |
| Jun 9, 2026 | 1,354.00 | 1,364.00 | 1,340.00 | 1,354.00 | 1,354.00 | 1.20% | 135,100 |
| Jun 8, 2026 | 1,333.00 | 1,343.00 | 1,325.00 | 1,338.00 | 1,338.00 | -0.22% | 144,900 |
| Jun 5, 2026 | 1,343.00 | 1,357.00 | 1,339.00 | 1,341.00 | 1,341.00 | - | 71,000 |
| Jun 4, 2026 | 1,347.00 | 1,354.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.81% | 85,400 |
| 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 |