Aichi Financial Group, Inc. (TYO:7389)
Japan · Delayed Price · Currency is JPY 1,868.00
+118.00 (6.74%)
Aug 14, 2026, 3:30 PM JST
Aichi Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,750.00 | 1,883.00 | 1,711.00 | 1,868.00 | 1,868.00 | 6.74% | 2,076,300 |
| Aug 13, 2026 | 1,707.00 | 1,768.00 | 1,707.00 | 1,750.00 | 1,750.00 | 3.67% | 716,800 |
| Aug 12, 2026 | 1,609.00 | 1,696.00 | 1,586.00 | 1,688.00 | 1,688.00 | 7.31% | 699,800 |
| Aug 10, 2026 | 1,623.00 | 1,629.00 | 1,573.00 | 1,573.00 | 1,573.00 | -3.02% | 542,500 |
| Aug 7, 2026 | 1,647.00 | 1,647.00 | 1,593.00 | 1,622.00 | 1,622.00 | -1.93% | 881,600 |
| Aug 6, 2026 | 1,654.00 | 1,675.00 | 1,609.00 | 1,654.00 | 1,654.00 | 1.53% | 664,500 |
| Aug 5, 2026 | 1,643.00 | 1,649.00 | 1,595.00 | 1,629.00 | 1,629.00 | - | 1,110,500 |
| Aug 4, 2026 | 1,660.00 | 1,681.00 | 1,616.00 | 1,629.00 | 1,629.00 | -3.04% | 848,400 |
| Aug 3, 2026 | 1,719.00 | 1,743.00 | 1,637.00 | 1,680.00 | 1,680.00 | -3.28% | 809,100 |
| Jul 31, 2026 | 1,695.00 | 1,763.00 | 1,646.00 | 1,737.00 | 1,737.00 | 3.89% | 852,500 |
| Jul 30, 2026 | 1,660.00 | 1,687.00 | 1,642.00 | 1,672.00 | 1,672.00 | -1.65% | 766,400 |
| Jul 29, 2026 | 1,805.00 | 1,816.00 | 1,656.00 | 1,700.00 | 1,700.00 | -6.75% | 1,086,800 |
| Jul 28, 2026 | 1,865.00 | 1,874.00 | 1,802.00 | 1,823.00 | 1,823.00 | -2.77% | 724,500 |
| Jul 27, 2026 | 1,830.00 | 1,885.00 | 1,816.00 | 1,875.00 | 1,875.00 | 2.57% | 723,900 |
| Jul 24, 2026 | 1,815.00 | 1,859.00 | 1,815.00 | 1,828.00 | 1,828.00 | -0.76% | 634,600 |
| Jul 23, 2026 | 1,815.00 | 1,851.00 | 1,812.00 | 1,842.00 | 1,842.00 | 1.49% | 624,000 |
| Jul 22, 2026 | 1,827.00 | 1,878.00 | 1,807.00 | 1,815.00 | 1,815.00 | -0.49% | 1,260,000 |
| Jul 21, 2026 | 1,727.00 | 1,841.00 | 1,700.00 | 1,824.00 | 1,824.00 | 8.12% | 1,714,700 |
| Jul 17, 2026 | 1,740.00 | 1,765.00 | 1,654.00 | 1,687.00 | 1,687.00 | -3.10% | 1,763,000 |
| Jul 16, 2026 | 1,670.00 | 1,758.00 | 1,656.00 | 1,741.00 | 1,741.00 | 5.01% | 1,770,100 |
| Jul 15, 2026 | 1,510.00 | 1,666.00 | 1,509.00 | 1,658.00 | 1,658.00 | 10.90% | 1,500,700 |
| Jul 14, 2026 | 1,491.00 | 1,502.00 | 1,453.00 | 1,495.00 | 1,495.00 | 0.74% | 839,300 |
| Jul 13, 2026 | 1,498.00 | 1,522.00 | 1,479.00 | 1,484.00 | 1,484.00 | -0.93% | 841,500 |
| Jul 10, 2026 | 1,505.00 | 1,523.00 | 1,481.00 | 1,498.00 | 1,498.00 | 0.20% | 741,400 |
| Jul 9, 2026 | 1,542.00 | 1,543.00 | 1,478.00 | 1,495.00 | 1,495.00 | -3.05% | 727,600 |
| Jul 8, 2026 | 1,483.00 | 1,548.00 | 1,481.00 | 1,542.00 | 1,542.00 | 4.76% | 966,900 |
| Jul 7, 2026 | 1,499.00 | 1,518.00 | 1,463.00 | 1,472.00 | 1,472.00 | -0.07% | 655,300 |
| Jul 6, 2026 | 1,485.00 | 1,488.00 | 1,458.00 | 1,473.00 | 1,473.00 | -0.67% | 548,500 |
| Jul 3, 2026 | 1,480.00 | 1,510.00 | 1,474.00 | 1,483.00 | 1,483.00 | 1.16% | 660,100 |
| Jul 2, 2026 | 1,460.00 | 1,497.00 | 1,451.00 | 1,466.00 | 1,466.00 | 2.52% | 538,000 |
| Jul 1, 2026 | 1,394.00 | 1,432.00 | 1,391.00 | 1,430.00 | 1,430.00 | 3.25% | 636,000 |
| Jun 30, 2026 | 1,397.00 | 1,430.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.43% | 833,600 |
| Jun 29, 2026 | 1,397.00 | 1,419.00 | 1,374.00 | 1,391.00 | 1,391.00 | 0.51% | 973,100 |
| Jun 26, 2026 | 1,364.00 | 1,408.00 | 1,355.00 | 1,384.00 | 1,384.00 | 2.22% | 717,000 |
| Jun 25, 2026 | 1,363.00 | 1,373.00 | 1,350.00 | 1,354.00 | 1,354.00 | -0.07% | 456,000 |
| Jun 24, 2026 | 1,363.00 | 1,390.00 | 1,351.00 | 1,355.00 | 1,355.00 | -1.67% | 407,300 |
| Jun 23, 2026 | 1,399.00 | 1,415.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.36% | 558,300 |
| Jun 22, 2026 | 1,355.00 | 1,405.00 | 1,353.00 | 1,397.00 | 1,397.00 | 3.10% | 630,000 |
| Jun 19, 2026 | 1,360.00 | 1,384.00 | 1,345.00 | 1,355.00 | 1,355.00 | -0.37% | 1,070,100 |
| Jun 18, 2026 | 1,350.00 | 1,375.00 | 1,348.00 | 1,360.00 | 1,360.00 | 1.87% | 707,400 |
| Jun 17, 2026 | 1,386.00 | 1,404.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.98% | 715,500 |
| Jun 16, 2026 | 1,354.00 | 1,384.00 | 1,329.00 | 1,376.00 | 1,376.00 | 0.73% | 569,000 |
| Jun 15, 2026 | 1,400.00 | 1,410.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.07% | 653,100 |
| Jun 12, 2026 | 1,359.00 | 1,396.00 | 1,349.00 | 1,367.00 | 1,367.00 | 2.32% | 803,900 |
| Jun 11, 2026 | 1,336.00 | 1,355.00 | 1,319.00 | 1,336.00 | 1,336.00 | -1.18% | 721,700 |
| Jun 10, 2026 | 1,355.00 | 1,372.00 | 1,345.00 | 1,352.00 | 1,352.00 | -0.52% | 835,800 |
| Jun 9, 2026 | 1,356.00 | 1,376.00 | 1,347.00 | 1,359.00 | 1,359.00 | 1.72% | 943,700 |
| Jun 8, 2026 | 1,316.00 | 1,339.00 | 1,302.00 | 1,336.00 | 1,336.00 | -0.74% | 941,300 |
| Jun 5, 2026 | 1,343.00 | 1,362.00 | 1,331.00 | 1,346.00 | 1,346.00 | 1.28% | 730,900 |
| Jun 4, 2026 | 1,304.00 | 1,350.00 | 1,289.00 | 1,329.00 | 1,329.00 | 0.38% | 600,900 |