Aichi Electric Co., Ltd. (XNGO:6623)
Japan · Delayed Price · Currency is JPY 5,400.00
-130.00 (-2.35%)
At close: Oct 17, 2025
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5,500.00 | 5,530.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.35% | 15,500 |
| Oct 16, 2025 | 5,520.00 | 5,560.00 | 5,520.00 | 5,530.00 | 5,530.00 | - | 1,800 |
| Oct 15, 2025 | 5,470.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.28% | 900 |
| Oct 14, 2025 | 5,500.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.09% | 6,800 |
| Oct 10, 2025 | 5,560.00 | 5,570.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.72% | 4,600 |
| Oct 9, 2025 | 5,560.00 | 5,590.00 | 5,550.00 | 5,560.00 | 5,560.00 | - | 4,800 |
| Oct 8, 2025 | 5,550.00 | 5,610.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.18% | 3,400 |
| Oct 7, 2025 | 5,550.00 | 5,620.00 | 5,550.00 | 5,570.00 | 5,570.00 | 0.36% | 3,500 |
| Oct 6, 2025 | 5,540.00 | 5,590.00 | 5,530.00 | 5,550.00 | 5,550.00 | 0.91% | 3,800 |
| Oct 3, 2025 | 5,480.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | 0.18% | 1,500 |
| Oct 2, 2025 | 5,510.00 | 5,520.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.36% | 1,600 |
| Oct 1, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.61% | 3,600 |
| Sep 30, 2025 | 5,610.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.18% | 1,900 |
| Sep 29, 2025 | 5,610.00 | 5,650.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.09% | 3,300 |
| Sep 26, 2025 | 5,750.00 | 5,750.00 | 5,730.00 | 5,730.00 | 5,620.00 | - | 1,900 |
| Sep 25, 2025 | 5,730.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,620.00 | -0.35% | 6,900 |
| Sep 24, 2025 | 5,720.00 | 5,750.00 | 5,720.00 | 5,750.00 | 5,639.62 | 0.52% | 1,500 |
| Sep 22, 2025 | 5,830.00 | 5,830.00 | 5,680.00 | 5,720.00 | 5,610.19 | 1.60% | 13,400 |
| Sep 19, 2025 | 5,630.00 | 5,660.00 | 5,630.00 | 5,630.00 | 5,521.92 | - | 2,400 |
| Sep 18, 2025 | 5,690.00 | 5,700.00 | 5,590.00 | 5,630.00 | 5,521.92 | 0.18% | 4,900 |
| Sep 17, 2025 | 5,610.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,512.11 | -0.18% | 1,900 |
| Sep 16, 2025 | 5,600.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,521.92 | 0.54% | 4,300 |
| Sep 12, 2025 | 5,610.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,492.50 | -0.18% | 5,000 |
| Sep 11, 2025 | 5,650.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,502.30 | -1.41% | 4,400 |
| Sep 10, 2025 | 5,660.00 | 5,700.00 | 5,640.00 | 5,690.00 | 5,580.77 | -0.18% | 1,300 |
| Sep 9, 2025 | 5,700.00 | 5,710.00 | 5,660.00 | 5,700.00 | 5,590.58 | - | 1,600 |
| Sep 8, 2025 | 5,590.00 | 5,710.00 | 5,590.00 | 5,700.00 | 5,590.58 | 1.42% | 4,100 |
| Sep 5, 2025 | 5,710.00 | 5,830.00 | 5,550.00 | 5,620.00 | 5,512.11 | -0.53% | 8,100 |
| Sep 4, 2025 | 5,620.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,541.54 | 0.53% | 1,800 |
| Sep 3, 2025 | 5,610.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,512.11 | -0.71% | 2,200 |
| Sep 2, 2025 | 5,670.00 | 5,730.00 | 5,640.00 | 5,660.00 | 5,551.34 | -0.18% | 5,200 |
| Sep 1, 2025 | 5,750.00 | 5,750.00 | 5,670.00 | 5,670.00 | 5,561.15 | -1.39% | 6,400 |
| Aug 29, 2025 | 5,740.00 | 5,770.00 | 5,720.00 | 5,750.00 | 5,639.62 | 0.35% | 1,400 |
| Aug 28, 2025 | 5,750.00 | 5,780.00 | 5,720.00 | 5,730.00 | 5,620.00 | -0.17% | 800 |
| Aug 27, 2025 | 5,720.00 | 5,750.00 | 5,690.00 | 5,740.00 | 5,629.81 | -0.17% | 2,900 |
| Aug 26, 2025 | 5,780.00 | 5,800.00 | 5,740.00 | 5,750.00 | 5,639.62 | -1.03% | 2,300 |
| Aug 25, 2025 | 5,810.00 | 5,840.00 | 5,770.00 | 5,810.00 | 5,698.46 | 1.22% | 4,200 |
| Aug 22, 2025 | 5,680.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,629.81 | 1.06% | 6,400 |
| Aug 21, 2025 | 5,610.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,570.96 | 1.07% | 8,700 |
| Aug 20, 2025 | 5,630.00 | 5,650.00 | 5,610.00 | 5,620.00 | 5,512.11 | -0.88% | 2,400 |
| Aug 19, 2025 | 5,630.00 | 5,670.00 | 5,620.00 | 5,670.00 | 5,561.15 | 0.71% | 1,900 |
| Aug 18, 2025 | 5,630.00 | 5,700.00 | 5,610.00 | 5,630.00 | 5,521.92 | -0.53% | 4,400 |
| Aug 15, 2025 | 5,580.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,551.34 | 1.43% | 5,700 |
| Aug 14, 2025 | 5,600.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,472.88 | -0.53% | 3,200 |
| Aug 13, 2025 | 5,570.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,502.30 | -0.71% | 2,500 |
| Aug 12, 2025 | 5,690.00 | 5,730.00 | 5,580.00 | 5,650.00 | 5,541.54 | 0.89% | 8,800 |
| Aug 8, 2025 | 5,570.00 | 5,700.00 | 5,570.00 | 5,600.00 | 5,492.50 | 0.54% | 5,100 |
| Aug 7, 2025 | 5,550.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,463.07 | 1.27% | 4,000 |
| Aug 6, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,394.42 | - | 5,900 |
| Aug 5, 2025 | 5,510.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,394.42 | -0.18% | 7,900 |