Aichi Financial Group, Inc. (TYO:7389)
Japan · Delayed Price · Currency is JPY 1,367.00
+31.00 (2.32%)
Jun 12, 2026, 3:30 PM JST
Aichi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,332.00 | 1,341.00 | 1,308.00 | 1,324.00 | 1,324.00 | -0.60% | 782,800 |
| Jun 2, 2026 | 1,322.00 | 1,338.00 | 1,281.00 | 1,332.00 | 1,332.00 | -0.08% | 1,612,200 |
| Jun 1, 2026 | 1,330.00 | 1,346.00 | 1,309.00 | 1,333.00 | 1,333.00 | -1.77% | 1,184,900 |
| May 29, 2026 | 1,345.00 | 1,373.00 | 1,339.00 | 1,357.00 | 1,357.00 | 0.52% | 834,000 |
| May 28, 2026 | 1,349.00 | 1,354.00 | 1,313.00 | 1,350.00 | 1,350.00 | -0.44% | 778,600 |
| May 27, 2026 | 1,384.00 | 1,386.00 | 1,343.00 | 1,356.00 | 1,356.00 | -2.66% | 933,200 |
| May 26, 2026 | 1,420.00 | 1,422.00 | 1,375.00 | 1,393.00 | 1,393.00 | -2.31% | 548,800 |
| May 25, 2026 | 1,409.00 | 1,436.00 | 1,369.00 | 1,426.00 | 1,426.00 | 0.92% | 888,800 |
| 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 |