Aichi Financial Group, Inc. (TYO:7389)
Japan · Delayed Price · Currency is JPY 5,980.00
+290.00 (5.10%)
Mar 5, 2026, 3:30 PM JST
Aichi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,910.00 | 6,080.00 | 5,880.00 | 5,980.00 | 5,980.00 | 5.10% | 214,500 |
| Mar 4, 2026 | 5,970.00 | 6,080.00 | 5,630.00 | 5,690.00 | 5,690.00 | -7.48% | 220,200 |
| Mar 3, 2026 | 6,250.00 | 6,410.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.38% | 187,300 |
| Mar 2, 2026 | 6,280.00 | 6,350.00 | 6,110.00 | 6,300.00 | 6,300.00 | -4.55% | 235,100 |
| Feb 27, 2026 | 6,360.00 | 6,610.00 | 6,330.00 | 6,600.00 | 6,600.00 | 5.26% | 191,300 |
| Feb 26, 2026 | 6,200.00 | 6,310.00 | 6,150.00 | 6,270.00 | 6,270.00 | 2.79% | 167,900 |
| Feb 25, 2026 | 6,140.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.65% | 199,900 |
| Feb 24, 2026 | 6,230.00 | 6,230.00 | 6,000.00 | 6,140.00 | 6,140.00 | -1.76% | 157,100 |
| Feb 20, 2026 | 6,290.00 | 6,370.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.88% | 115,100 |
| Feb 19, 2026 | 6,140.00 | 6,400.00 | 6,140.00 | 6,370.00 | 6,370.00 | 3.75% | 141,400 |
| Feb 18, 2026 | 6,090.00 | 6,220.00 | 6,040.00 | 6,140.00 | 6,140.00 | 2.33% | 124,300 |
| Feb 17, 2026 | 6,220.00 | 6,290.00 | 5,960.00 | 6,000.00 | 6,000.00 | -4.00% | 163,300 |
| Feb 16, 2026 | 6,350.00 | 6,360.00 | 6,000.00 | 6,250.00 | 6,250.00 | -1.42% | 195,300 |
| Feb 13, 2026 | 6,480.00 | 6,540.00 | 6,190.00 | 6,340.00 | 6,340.00 | -2.76% | 294,300 |
| Feb 12, 2026 | 6,340.00 | 6,540.00 | 6,300.00 | 6,520.00 | 6,520.00 | 3.66% | 200,900 |
| Feb 10, 2026 | 6,140.00 | 6,330.00 | 6,130.00 | 6,290.00 | 6,290.00 | 3.45% | 171,300 |
| Feb 9, 2026 | 6,100.00 | 6,100.00 | 5,960.00 | 6,080.00 | 6,080.00 | 3.05% | 125,100 |
| Feb 6, 2026 | 5,800.00 | 5,960.00 | 5,760.00 | 5,900.00 | 5,900.00 | - | 111,500 |
| Feb 5, 2026 | 5,780.00 | 5,970.00 | 5,720.00 | 5,900.00 | 5,900.00 | 3.69% | 147,300 |
| Feb 4, 2026 | 5,580.00 | 5,720.00 | 5,560.00 | 5,690.00 | 5,690.00 | 2.15% | 133,600 |
| Feb 3, 2026 | 5,480.00 | 5,580.00 | 5,420.00 | 5,570.00 | 5,570.00 | 3.53% | 145,400 |
| Feb 2, 2026 | 5,560.00 | 5,610.00 | 5,350.00 | 5,380.00 | 5,380.00 | -1.65% | 161,100 |
| Jan 30, 2026 | 5,550.00 | 5,560.00 | 5,460.00 | 5,470.00 | 5,470.00 | -0.91% | 108,600 |
| Jan 29, 2026 | 5,500.00 | 5,590.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.10% | 140,800 |
| Jan 28, 2026 | 5,470.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.91% | 107,100 |
| Jan 27, 2026 | 5,440.00 | 5,530.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.73% | 82,700 |
| Jan 26, 2026 | 5,480.00 | 5,540.00 | 5,430.00 | 5,470.00 | 5,470.00 | -2.84% | 126,200 |
| Jan 23, 2026 | 5,520.00 | 5,710.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.99% | 155,700 |
| Jan 22, 2026 | 5,510.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,520.00 | 2.03% | 105,100 |
| Jan 21, 2026 | 5,370.00 | 5,510.00 | 5,350.00 | 5,410.00 | 5,410.00 | -2.70% | 148,100 |
| Jan 20, 2026 | 5,500.00 | 5,610.00 | 5,430.00 | 5,560.00 | 5,560.00 | 2.21% | 111,600 |
| Jan 19, 2026 | 5,500.00 | 5,540.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.09% | 134,100 |
| Jan 16, 2026 | 5,450.00 | 5,630.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.55% | 159,500 |
| Jan 15, 2026 | 5,160.00 | 5,480.00 | 5,160.00 | 5,470.00 | 5,470.00 | 4.39% | 135,600 |
| Jan 14, 2026 | 5,080.00 | 5,240.00 | 5,030.00 | 5,240.00 | 5,240.00 | 3.15% | 137,300 |
| Jan 13, 2026 | 5,080.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,080.00 | 2.73% | 104,600 |
| Jan 9, 2026 | 4,965.00 | 5,000.00 | 4,895.00 | 4,945.00 | 4,945.00 | 1.02% | 156,900 |
| Jan 8, 2026 | 4,865.00 | 4,960.00 | 4,850.00 | 4,895.00 | 4,895.00 | -0.41% | 132,700 |
| Jan 7, 2026 | 4,800.00 | 4,945.00 | 4,800.00 | 4,915.00 | 4,915.00 | 3.36% | 165,500 |
| Jan 6, 2026 | 4,685.00 | 4,785.00 | 4,685.00 | 4,755.00 | 4,755.00 | 2.37% | 147,800 |
| Jan 5, 2026 | 4,600.00 | 4,670.00 | 4,600.00 | 4,645.00 | 4,645.00 | 0.98% | 113,900 |
| Dec 30, 2025 | 4,550.00 | 4,650.00 | 4,530.00 | 4,600.00 | 4,600.00 | 0.77% | 121,500 |
| Dec 29, 2025 | 4,535.00 | 4,565.00 | 4,490.00 | 4,565.00 | 4,565.00 | 0.66% | 96,900 |
| Dec 26, 2025 | 4,590.00 | 4,630.00 | 4,530.00 | 4,535.00 | 4,535.00 | -1.84% | 60,000 |
| Dec 25, 2025 | 4,610.00 | 4,625.00 | 4,575.00 | 4,620.00 | 4,620.00 | - | 46,600 |
| Dec 24, 2025 | 4,670.00 | 4,715.00 | 4,590.00 | 4,620.00 | 4,620.00 | -1.18% | 73,900 |
| Dec 23, 2025 | 4,700.00 | 4,760.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.85% | 66,100 |
| Dec 22, 2025 | 4,780.00 | 4,795.00 | 4,715.00 | 4,715.00 | 4,715.00 | - | 105,400 |
| Dec 19, 2025 | 4,600.00 | 4,715.00 | 4,600.00 | 4,715.00 | 4,715.00 | 2.50% | 106,900 |
| Dec 18, 2025 | 4,635.00 | 4,670.00 | 4,565.00 | 4,600.00 | 4,600.00 | -0.97% | 86,700 |