Aichi Financial Group, Inc. (TYO:7389)
Japan · Delayed Price · Currency is JPY 1,828.00
-14.00 (-0.76%)
Jul 24, 2026, 3:30 PM JST
Aichi Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |