Aichi Financial Group, Inc. (TYO:7389)
Japan · Delayed Price · Currency is JPY 5,630.00
+110.00 (1.99%)
Jan 23, 2026, 3:30 PM JST
Aichi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4,635.00 | 4,680.00 | 4,580.00 | 4,645.00 | 4,645.00 | -0.21% | 82,400 |
| Dec 16, 2025 | 4,770.00 | 4,770.00 | 4,645.00 | 4,655.00 | 4,655.00 | -2.72% | 91,800 |
| Dec 15, 2025 | 4,620.00 | 4,815.00 | 4,620.00 | 4,785.00 | 4,785.00 | 3.80% | 197,500 |
| Dec 12, 2025 | 4,670.00 | 4,670.00 | 4,580.00 | 4,610.00 | 4,610.00 | 0.22% | 147,500 |
| Dec 11, 2025 | 4,750.00 | 4,750.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.02% | 112,200 |
| Dec 10, 2025 | 4,785.00 | 4,785.00 | 4,685.00 | 4,695.00 | 4,695.00 | -1.37% | 125,800 |
| Dec 9, 2025 | 4,745.00 | 4,795.00 | 4,740.00 | 4,760.00 | 4,760.00 | 0.32% | 68,700 |
| Dec 8, 2025 | 4,815.00 | 4,850.00 | 4,720.00 | 4,745.00 | 4,745.00 | - | 142,300 |
| Dec 5, 2025 | 4,705.00 | 4,745.00 | 4,635.00 | 4,745.00 | 4,745.00 | 1.06% | 113,400 |
| Dec 4, 2025 | 4,550.00 | 4,710.00 | 4,535.00 | 4,695.00 | 4,695.00 | 3.53% | 112,600 |
| Dec 3, 2025 | 4,615.00 | 4,640.00 | 4,530.00 | 4,535.00 | 4,535.00 | -2.05% | 162,700 |
| Dec 2, 2025 | 4,620.00 | 4,640.00 | 4,560.00 | 4,630.00 | 4,630.00 | 0.76% | 139,700 |
| Dec 1, 2025 | 4,680.00 | 4,750.00 | 4,595.00 | 4,595.00 | 4,595.00 | -1.08% | 186,600 |
| Nov 28, 2025 | 4,595.00 | 4,680.00 | 4,580.00 | 4,645.00 | 4,645.00 | 1.09% | 149,900 |
| Nov 27, 2025 | 4,600.00 | 4,710.00 | 4,560.00 | 4,595.00 | 4,595.00 | 1.43% | 218,500 |
| Nov 26, 2025 | 4,430.00 | 4,535.00 | 4,430.00 | 4,530.00 | 4,530.00 | 2.49% | 227,700 |
| Nov 25, 2025 | 4,300.00 | 4,465.00 | 4,300.00 | 4,420.00 | 4,420.00 | 3.27% | 187,700 |
| Nov 21, 2025 | 4,205.00 | 4,295.00 | 4,205.00 | 4,280.00 | 4,280.00 | 1.78% | 257,700 |
| Nov 20, 2025 | 4,200.00 | 4,225.00 | 4,130.00 | 4,205.00 | 4,205.00 | 1.69% | 164,800 |
| Nov 19, 2025 | 4,170.00 | 4,205.00 | 4,115.00 | 4,135.00 | 4,135.00 | -0.60% | 107,100 |
| Nov 18, 2025 | 4,300.00 | 4,305.00 | 4,145.00 | 4,160.00 | 4,160.00 | -4.26% | 188,100 |
| Nov 17, 2025 | 4,240.00 | 4,375.00 | 4,230.00 | 4,345.00 | 4,345.00 | 3.33% | 198,200 |
| Nov 14, 2025 | 4,200.00 | 4,250.00 | 4,185.00 | 4,205.00 | 4,205.00 | -1.18% | 117,600 |
| Nov 13, 2025 | 4,230.00 | 4,255.00 | 4,160.00 | 4,255.00 | 4,255.00 | 1.19% | 122,000 |
| Nov 12, 2025 | 4,225.00 | 4,250.00 | 4,150.00 | 4,205.00 | 4,205.00 | -0.83% | 130,700 |
| Nov 11, 2025 | 4,195.00 | 4,315.00 | 4,160.00 | 4,240.00 | 4,240.00 | 2.79% | 201,600 |
| Nov 10, 2025 | 4,140.00 | 4,240.00 | 4,110.00 | 4,125.00 | 4,125.00 | 0.24% | 251,100 |