Aichi Electric Co., Ltd. (XNGO:6623)
Japan · Delayed Price · Currency is JPY 7,040.00
+20.00 (0.28%)
At close: Apr 7, 2026
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 7,010.00 | 7,050.00 | 6,980.00 | 7,040.00 | 7,040.00 | 0.28% | 7,300 |
| Apr 6, 2026 | 7,050.00 | 7,090.00 | 6,980.00 | 7,020.00 | 7,020.00 | 0.72% | 9,700 |
| Apr 3, 2026 | 6,910.00 | 6,980.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.60% | 12,500 |
| Apr 2, 2026 | 7,320.00 | 7,320.00 | 6,860.00 | 6,860.00 | 6,860.00 | -5.77% | 41,700 |
| Apr 1, 2026 | 7,290.00 | 7,290.00 | 7,180.00 | 7,280.00 | 7,280.00 | 2.97% | 3,500 |
| Mar 31, 2026 | 7,100.00 | 7,210.00 | 7,070.00 | 7,070.00 | 7,070.00 | -3.55% | 15,400 |
| Mar 30, 2026 | 7,050.00 | 7,330.00 | 7,050.00 | 7,330.00 | 7,330.00 | -3.93% | 24,000 |
| Mar 27, 2026 | 7,580.00 | 7,640.00 | 7,410.00 | 7,630.00 | 7,500.00 | -0.13% | 5,000 |
| Mar 26, 2026 | 7,630.00 | 7,720.00 | 7,630.00 | 7,640.00 | 7,509.83 | -0.26% | 5,900 |
| Mar 25, 2026 | 7,540.00 | 7,830.00 | 7,500.00 | 7,660.00 | 7,529.49 | 2.13% | 5,500 |
| Mar 24, 2026 | 7,590.00 | 7,600.00 | 7,250.00 | 7,500.00 | 7,372.21 | - | 31,100 |
| Mar 23, 2026 | 7,680.00 | 7,680.00 | 7,440.00 | 7,500.00 | 7,372.21 | -4.21% | 8,300 |
| Mar 19, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,830.00 | 7,696.59 | -3.93% | 28,300 |
| Mar 18, 2026 | 8,070.00 | 8,170.00 | 8,050.00 | 8,150.00 | 8,011.14 | 0.25% | 4,400 |
| Mar 17, 2026 | 8,120.00 | 8,200.00 | 8,120.00 | 8,130.00 | 7,991.48 | 0.12% | 3,800 |
| Mar 16, 2026 | 8,300.00 | 8,320.00 | 8,060.00 | 8,120.00 | 7,981.65 | -3.10% | 6,600 |
| Mar 13, 2026 | 8,280.00 | 8,380.00 | 8,250.00 | 8,380.00 | 8,237.22 | 1.21% | 4,800 |
| Mar 12, 2026 | 8,260.00 | 8,340.00 | 8,190.00 | 8,280.00 | 8,138.93 | 0.12% | 6,700 |
| Mar 11, 2026 | 8,280.00 | 8,480.00 | 8,170.00 | 8,270.00 | 8,129.10 | 0.36% | 7,900 |
| Mar 10, 2026 | 8,080.00 | 8,350.00 | 8,040.00 | 8,240.00 | 8,099.61 | 3.52% | 5,600 |
| Mar 9, 2026 | 7,700.00 | 8,070.00 | 7,700.00 | 7,960.00 | 7,824.38 | -4.10% | 29,100 |
| Mar 6, 2026 | 8,310.00 | 8,450.00 | 8,290.00 | 8,300.00 | 8,158.58 | -2.35% | 4,800 |
| Mar 5, 2026 | 8,630.00 | 8,700.00 | 8,430.00 | 8,500.00 | 8,355.18 | 1.19% | 8,100 |
| Mar 4, 2026 | 8,570.00 | 8,650.00 | 8,160.00 | 8,400.00 | 8,256.88 | -4.55% | 27,200 |
| Mar 3, 2026 | 8,780.00 | 8,930.00 | 8,680.00 | 8,800.00 | 8,650.07 | -1.46% | 10,100 |
| Mar 2, 2026 | 8,440.00 | 8,930.00 | 8,440.00 | 8,930.00 | 8,777.85 | -1.22% | 31,700 |
| Feb 27, 2026 | 9,000.00 | 9,120.00 | 8,980.00 | 9,040.00 | 8,885.98 | -0.55% | 4,200 |
| Feb 26, 2026 | 9,110.00 | 9,230.00 | 9,090.00 | 9,090.00 | 8,935.12 | - | 2,000 |
| Feb 25, 2026 | 9,000.00 | 9,250.00 | 9,000.00 | 9,090.00 | 8,935.12 | 1.00% | 6,700 |
| Feb 24, 2026 | 8,890.00 | 9,370.00 | 8,890.00 | 9,000.00 | 8,846.66 | - | 12,100 |
| Feb 20, 2026 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 8,846.66 | 8.70% | 10,600 |
| Feb 19, 2026 | 8,400.00 | 8,520.00 | 8,200.00 | 8,280.00 | 8,138.93 | -1.43% | 7,400 |
| Feb 18, 2026 | 8,390.00 | 8,420.00 | 8,290.00 | 8,400.00 | 8,256.88 | 0.84% | 2,100 |
| Feb 17, 2026 | 8,160.00 | 8,370.00 | 8,160.00 | 8,330.00 | 8,188.07 | 0.60% | 2,600 |
| Feb 16, 2026 | 8,100.00 | 8,300.00 | 7,990.00 | 8,280.00 | 8,138.93 | 2.73% | 10,800 |
| Feb 13, 2026 | 8,420.00 | 8,420.00 | 7,900.00 | 8,060.00 | 7,922.67 | -4.28% | 7,000 |
| Feb 12, 2026 | 8,460.00 | 8,460.00 | 8,350.00 | 8,420.00 | 8,276.54 | 0.24% | 5,100 |
| Feb 10, 2026 | 8,450.00 | 8,590.00 | 8,360.00 | 8,400.00 | 8,256.88 | - | 5,400 |
| Feb 9, 2026 | 8,100.00 | 8,640.00 | 8,100.00 | 8,400.00 | 8,256.88 | 4.09% | 16,100 |
| Feb 6, 2026 | 8,050.00 | 8,080.00 | 8,010.00 | 8,070.00 | 7,932.50 | -0.12% | 3,700 |
| Feb 5, 2026 | 8,040.00 | 8,080.00 | 8,000.00 | 8,080.00 | 7,942.33 | - | 4,000 |
| Feb 4, 2026 | 8,100.00 | 8,100.00 | 8,020.00 | 8,080.00 | 7,942.33 | 1.13% | 7,000 |
| Feb 3, 2026 | 7,970.00 | 8,100.00 | 7,850.00 | 7,990.00 | 7,853.87 | 3.23% | 13,000 |
| Feb 2, 2026 | 7,760.00 | 8,000.00 | 7,710.00 | 7,740.00 | 7,608.13 | 1.18% | 10,200 |
| Jan 30, 2026 | 7,400.00 | 7,650.00 | 7,340.00 | 7,650.00 | 7,519.66 | 2.55% | 12,200 |
| Jan 29, 2026 | 7,270.00 | 7,520.00 | 7,220.00 | 7,460.00 | 7,332.90 | 2.33% | 16,800 |
| Jan 28, 2026 | 7,330.00 | 7,330.00 | 7,220.00 | 7,290.00 | 7,165.79 | -0.95% | 21,000 |
| Jan 27, 2026 | 7,370.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,234.60 | -0.14% | 5,600 |
| Jan 26, 2026 | 7,390.00 | 7,400.00 | 7,360.00 | 7,370.00 | 7,244.43 | -0.27% | 5,500 |
| Jan 23, 2026 | 7,400.00 | 7,430.00 | 7,390.00 | 7,390.00 | 7,264.09 | -0.14% | 3,700 |