Aichi Corporation (TYO:6345)
Japan · Delayed Price · Currency is JPY 1,294.00
+11.00 (0.86%)
Nov 11, 2026, 3:30 PM JST
Aichi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,283.00 | 1,295.00 | 1,282.00 | 1,294.00 | 1,294.00 | 0.86% | 117,800 |
| Nov 10, 2026 | 1,286.00 | 1,294.00 | 1,274.00 | 1,283.00 | 1,283.00 | 1.83% | 135,800 |
| Nov 9, 2026 | 1,263.00 | 1,268.00 | 1,248.00 | 1,260.00 | 1,260.00 | 1.78% | 150,700 |
| Nov 6, 2026 | 1,250.00 | 1,250.00 | 1,225.00 | 1,238.00 | 1,238.00 | -2.44% | 436,900 |
| Nov 5, 2026 | 1,289.00 | 1,301.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.16% | 262,200 |
| Nov 4, 2026 | 1,283.00 | 1,300.00 | 1,253.00 | 1,267.00 | 1,267.00 | -1.02% | 342,200 |
| Nov 2, 2026 | 1,301.00 | 1,305.00 | 1,276.00 | 1,280.00 | 1,280.00 | -2.29% | 318,800 |
| Oct 30, 2026 | 1,310.00 | 1,322.00 | 1,275.00 | 1,310.00 | 1,310.00 | -4.87% | 581,200 |
| Oct 29, 2026 | 1,400.00 | 1,400.00 | 1,375.00 | 1,377.00 | 1,377.00 | -1.78% | 243,500 |
| Oct 28, 2026 | 1,429.00 | 1,429.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.13% | 108,400 |
| Oct 27, 2026 | 1,420.00 | 1,425.00 | 1,412.00 | 1,418.00 | 1,418.00 | - | 93,500 |
| Oct 26, 2026 | 1,418.00 | 1,422.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.57% | 122,700 |
| Oct 23, 2026 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.70% | 122,300 |
| Oct 22, 2026 | 1,428.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.21% | 82,700 |
| Oct 21, 2026 | 1,437.00 | 1,437.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.14% | 66,800 |
| Oct 20, 2026 | 1,438.00 | 1,445.00 | 1,419.00 | 1,425.00 | 1,425.00 | -0.90% | 117,700 |
| Oct 19, 2026 | 1,440.00 | 1,444.00 | 1,428.00 | 1,438.00 | 1,438.00 | 0.07% | 82,300 |
| Oct 16, 2026 | 1,423.00 | 1,439.00 | 1,423.00 | 1,437.00 | 1,437.00 | 1.13% | 103,300 |
| Oct 15, 2026 | 1,427.00 | 1,427.00 | 1,408.00 | 1,421.00 | 1,421.00 | -0.77% | 252,200 |
| Oct 14, 2026 | 1,429.00 | 1,440.00 | 1,426.00 | 1,432.00 | 1,432.00 | 0.35% | 86,600 |
| Oct 13, 2026 | 1,416.00 | 1,427.00 | 1,409.00 | 1,427.00 | 1,427.00 | 1.28% | 117,300 |
| Oct 9, 2026 | 1,405.00 | 1,415.00 | 1,404.00 | 1,409.00 | 1,409.00 | 0.28% | 163,000 |
| Oct 8, 2026 | 1,425.00 | 1,425.00 | 1,402.00 | 1,405.00 | 1,405.00 | -2.29% | 227,500 |
| Oct 7, 2026 | 1,431.00 | 1,447.00 | 1,431.00 | 1,438.00 | 1,438.00 | -0.62% | 154,000 |
| Oct 6, 2026 | 1,443.00 | 1,451.00 | 1,436.00 | 1,447.00 | 1,447.00 | 0.28% | 92,000 |
| Oct 5, 2026 | 1,438.00 | 1,447.00 | 1,431.00 | 1,443.00 | 1,443.00 | 0.91% | 116,100 |
| Oct 2, 2026 | 1,435.00 | 1,444.00 | 1,427.00 | 1,430.00 | 1,430.00 | -0.56% | 159,600 |
| Oct 1, 2026 | 1,435.00 | 1,445.00 | 1,416.00 | 1,438.00 | 1,438.00 | -0.35% | 159,300 |
| 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 |