Aichi Financial Group, Inc. (TYO:7389)
Japan · Delayed Price · Currency is JPY 1,426.00
+13.00 (0.92%)
May 25, 2026, 3:30 PM JST
Aichi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,488.00 | 1,496.00 | 1,413.00 | 1,413.00 | 1,413.00 | -4.78% | 690,400 |
| May 21, 2026 | 1,492.00 | 1,517.00 | 1,477.00 | 1,484.00 | 1,484.00 | 1.23% | 621,400 |
| May 20, 2026 | 1,475.00 | 1,490.00 | 1,458.00 | 1,466.00 | 1,466.00 | 0.34% | 523,100 |
| May 19, 2026 | 1,474.00 | 1,489.00 | 1,446.00 | 1,461.00 | 1,461.00 | 0.48% | 681,400 |
| May 18, 2026 | 1,463.00 | 1,498.00 | 1,437.00 | 1,454.00 | 1,454.00 | -4.47% | 937,900 |
| May 15, 2026 | 1,520.00 | 1,568.00 | 1,493.00 | 1,522.00 | 1,522.00 | -0.20% | 1,328,200 |
| May 14, 2026 | 1,534.00 | 1,542.00 | 1,491.00 | 1,525.00 | 1,525.00 | -0.26% | 644,400 |
| May 13, 2026 | 1,490.00 | 1,626.00 | 1,490.00 | 1,529.00 | 1,529.00 | 2.62% | 1,539,300 |
| May 12, 2026 | 1,499.00 | 1,523.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.61% | 515,400 |
| May 11, 2026 | 1,507.00 | 1,518.00 | 1,454.00 | 1,481.00 | 1,481.00 | -1.20% | 634,800 |
| May 8, 2026 | 1,515.00 | 1,523.00 | 1,467.00 | 1,499.00 | 1,499.00 | -3.60% | 849,800 |
| May 7, 2026 | 1,502.00 | 1,579.00 | 1,486.00 | 1,555.00 | 1,555.00 | 5.21% | 925,100 |
| May 1, 2026 | 1,491.00 | 1,493.00 | 1,466.00 | 1,478.00 | 1,478.00 | -0.67% | 423,200 |
| Apr 30, 2026 | 1,496.00 | 1,496.00 | 1,463.00 | 1,488.00 | 1,488.00 | -2.75% | 823,800 |
| Apr 28, 2026 | 1,434.00 | 1,531.00 | 1,430.00 | 1,530.00 | 1,530.00 | 6.99% | 1,242,000 |
| Apr 27, 2026 | 1,438.00 | 1,449.00 | 1,422.00 | 1,430.00 | 1,430.00 | -1.99% | 644,700 |
| Apr 24, 2026 | 1,475.00 | 1,483.00 | 1,449.00 | 1,459.00 | 1,459.00 | -1.29% | 542,800 |
| Apr 23, 2026 | 1,466.00 | 1,481.00 | 1,450.00 | 1,478.00 | 1,478.00 | 0.14% | 825,000 |
| Apr 22, 2026 | 1,520.00 | 1,531.00 | 1,467.00 | 1,476.00 | 1,476.00 | -3.72% | 935,600 |
| Apr 21, 2026 | 1,600.00 | 1,607.00 | 1,518.00 | 1,533.00 | 1,533.00 | -4.19% | 981,700 |
| Apr 20, 2026 | 1,643.00 | 1,652.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.44% | 715,600 |
| Apr 17, 2026 | 1,670.00 | 1,679.00 | 1,636.00 | 1,640.00 | 1,640.00 | -2.03% | 734,900 |
| Apr 16, 2026 | 1,692.00 | 1,710.00 | 1,671.00 | 1,674.00 | 1,674.00 | 0.12% | 608,700 |
| Apr 15, 2026 | 1,679.00 | 1,710.00 | 1,661.00 | 1,672.00 | 1,672.00 | 0.78% | 823,500 |
| Apr 14, 2026 | 1,639.00 | 1,683.00 | 1,632.00 | 1,659.00 | 1,659.00 | 2.47% | 994,900 |
| Apr 13, 2026 | 1,584.00 | 1,642.00 | 1,578.00 | 1,619.00 | 1,619.00 | 1.95% | 1,044,600 |
| Apr 10, 2026 | 1,581.00 | 1,613.00 | 1,578.00 | 1,588.00 | 1,588.00 | 0.89% | 744,500 |
| Apr 9, 2026 | 1,526.00 | 1,580.00 | 1,514.00 | 1,574.00 | 1,574.00 | 3.48% | 924,500 |
| Apr 8, 2026 | 1,550.00 | 1,559.00 | 1,505.00 | 1,521.00 | 1,521.00 | 2.08% | 864,800 |
| Apr 7, 2026 | 1,458.00 | 1,494.00 | 1,458.00 | 1,490.00 | 1,490.00 | 2.83% | 563,700 |
| Apr 6, 2026 | 1,438.00 | 1,461.00 | 1,438.00 | 1,449.00 | 1,449.00 | 1.19% | 488,100 |
| Apr 3, 2026 | 1,450.00 | 1,465.00 | 1,423.00 | 1,432.00 | 1,432.00 | - | 530,700 |
| Apr 2, 2026 | 1,500.00 | 1,526.00 | 1,432.00 | 1,432.00 | 1,432.00 | -3.76% | 990,300 |
| Apr 1, 2026 | 1,419.00 | 1,496.00 | 1,403.00 | 1,488.00 | 1,488.00 | 8.38% | 1,065,700 |
| Mar 31, 2026 | 1,392.00 | 1,429.00 | 1,364.00 | 1,373.00 | 1,373.00 | -3.45% | 1,177,700 |
| Mar 30, 2026 | 1,288.00 | 1,422.00 | 1,288.00 | 1,422.00 | 1,422.00 | 1.94% | 1,227,000 |
| Mar 27, 2026 | 1,388.00 | 1,420.00 | 1,378.00 | 1,412.00 | 1,395.00 | 3.22% | 1,476,000 |
| Mar 26, 2026 | 1,370.00 | 1,382.00 | 1,334.00 | 1,368.00 | 1,351.53 | 0.29% | 861,000 |
| Mar 25, 2026 | 1,308.00 | 1,370.00 | 1,308.00 | 1,364.00 | 1,347.58 | 7.57% | 1,239,000 |
| Mar 24, 2026 | 1,262.00 | 1,272.00 | 1,250.00 | 1,268.00 | 1,252.73 | 3.59% | 606,000 |
| Mar 23, 2026 | 1,210.00 | 1,238.00 | 1,210.00 | 1,224.00 | 1,209.26 | -3.32% | 994,500 |
| Mar 19, 2026 | 1,270.00 | 1,300.00 | 1,252.00 | 1,266.00 | 1,250.76 | -1.86% | 728,000 |
| Mar 18, 2026 | 1,254.00 | 1,290.00 | 1,246.00 | 1,290.00 | 1,274.47 | 3.86% | 643,000 |
| Mar 17, 2026 | 1,246.00 | 1,296.00 | 1,236.00 | 1,242.00 | 1,227.05 | 2.99% | 749,500 |
| Mar 16, 2026 | 1,186.00 | 1,208.00 | 1,186.00 | 1,206.00 | 1,191.48 | 0.50% | 506,500 |
| Mar 13, 2026 | 1,170.00 | 1,210.00 | 1,166.00 | 1,200.00 | 1,185.55 | 1.18% | 838,000 |
| Mar 12, 2026 | 1,196.00 | 1,208.00 | 1,170.00 | 1,186.00 | 1,171.72 | -2.47% | 801,000 |
| Mar 11, 2026 | 1,224.00 | 1,232.00 | 1,208.00 | 1,216.00 | 1,201.36 | 1.00% | 518,500 |
| Mar 10, 2026 | 1,176.00 | 1,214.00 | 1,164.00 | 1,204.00 | 1,189.50 | 5.99% | 589,500 |
| Mar 9, 2026 | 1,104.00 | 1,148.00 | 1,098.00 | 1,136.00 | 1,122.32 | -5.33% | 1,668,500 |