Aichi Electric Co., Ltd. (XNGO:6623)
Japan · Delayed Price · Currency is JPY 8,150.00
+20.00 (0.25%)
At close: Mar 18, 2026
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8,070.00 | 8,170.00 | 8,050.00 | 8,150.00 | 8,150.00 | 0.25% | 4,400 |
| Mar 17, 2026 | 8,120.00 | 8,200.00 | 8,120.00 | 8,130.00 | 8,130.00 | 0.12% | 3,800 |
| Mar 16, 2026 | 8,300.00 | 8,320.00 | 8,060.00 | 8,120.00 | 8,120.00 | -3.10% | 6,600 |
| Mar 13, 2026 | 8,280.00 | 8,380.00 | 8,250.00 | 8,380.00 | 8,380.00 | 1.21% | 4,800 |
| Mar 12, 2026 | 8,260.00 | 8,340.00 | 8,190.00 | 8,280.00 | 8,280.00 | 0.12% | 6,700 |
| Mar 11, 2026 | 8,280.00 | 8,480.00 | 8,170.00 | 8,270.00 | 8,270.00 | 0.36% | 7,900 |
| Mar 10, 2026 | 8,080.00 | 8,350.00 | 8,040.00 | 8,240.00 | 8,240.00 | 3.52% | 5,600 |
| Mar 9, 2026 | 7,700.00 | 8,070.00 | 7,700.00 | 7,960.00 | 7,960.00 | -4.10% | 29,100 |
| Mar 6, 2026 | 8,310.00 | 8,450.00 | 8,290.00 | 8,300.00 | 8,300.00 | -2.35% | 4,800 |
| Mar 5, 2026 | 8,630.00 | 8,700.00 | 8,430.00 | 8,500.00 | 8,500.00 | 1.19% | 8,100 |
| Mar 4, 2026 | 8,570.00 | 8,650.00 | 8,160.00 | 8,400.00 | 8,400.00 | -4.55% | 27,200 |
| Mar 3, 2026 | 8,780.00 | 8,930.00 | 8,680.00 | 8,800.00 | 8,800.00 | -1.46% | 10,100 |
| Mar 2, 2026 | 8,440.00 | 8,930.00 | 8,440.00 | 8,930.00 | 8,930.00 | -1.22% | 31,700 |
| Feb 27, 2026 | 9,000.00 | 9,120.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.55% | 4,200 |
| Feb 26, 2026 | 9,110.00 | 9,230.00 | 9,090.00 | 9,090.00 | 9,090.00 | - | 2,000 |
| Feb 25, 2026 | 9,000.00 | 9,250.00 | 9,000.00 | 9,090.00 | 9,090.00 | 1.00% | 6,700 |
| Feb 24, 2026 | 8,890.00 | 9,370.00 | 8,890.00 | 9,000.00 | 9,000.00 | - | 12,100 |
| Feb 20, 2026 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 8.70% | 10,600 |
| Feb 19, 2026 | 8,400.00 | 8,520.00 | 8,200.00 | 8,280.00 | 8,280.00 | -1.43% | 7,400 |
| Feb 18, 2026 | 8,390.00 | 8,420.00 | 8,290.00 | 8,400.00 | 8,400.00 | 0.84% | 2,100 |
| Feb 17, 2026 | 8,160.00 | 8,370.00 | 8,160.00 | 8,330.00 | 8,330.00 | 0.60% | 2,600 |
| Feb 16, 2026 | 8,100.00 | 8,300.00 | 7,990.00 | 8,280.00 | 8,280.00 | 2.73% | 10,800 |
| Feb 13, 2026 | 8,420.00 | 8,420.00 | 7,900.00 | 8,060.00 | 8,060.00 | -4.28% | 7,000 |
| Feb 12, 2026 | 8,460.00 | 8,460.00 | 8,350.00 | 8,420.00 | 8,420.00 | 0.24% | 5,100 |
| Feb 10, 2026 | 8,450.00 | 8,590.00 | 8,360.00 | 8,400.00 | 8,400.00 | - | 5,400 |
| Feb 9, 2026 | 8,100.00 | 8,640.00 | 8,100.00 | 8,400.00 | 8,400.00 | 4.09% | 16,100 |
| Feb 6, 2026 | 8,050.00 | 8,080.00 | 8,010.00 | 8,070.00 | 8,070.00 | -0.12% | 3,700 |
| Feb 5, 2026 | 8,040.00 | 8,080.00 | 8,000.00 | 8,080.00 | 8,080.00 | - | 4,000 |
| Feb 4, 2026 | 8,100.00 | 8,100.00 | 8,020.00 | 8,080.00 | 8,080.00 | 1.13% | 7,000 |
| Feb 3, 2026 | 7,970.00 | 8,100.00 | 7,850.00 | 7,990.00 | 7,990.00 | 3.23% | 13,000 |
| Feb 2, 2026 | 7,760.00 | 8,000.00 | 7,710.00 | 7,740.00 | 7,740.00 | 1.18% | 10,200 |
| Jan 30, 2026 | 7,400.00 | 7,650.00 | 7,340.00 | 7,650.00 | 7,650.00 | 2.55% | 12,200 |
| Jan 29, 2026 | 7,270.00 | 7,520.00 | 7,220.00 | 7,460.00 | 7,460.00 | 2.33% | 16,800 |
| Jan 28, 2026 | 7,330.00 | 7,330.00 | 7,220.00 | 7,290.00 | 7,290.00 | -0.95% | 21,000 |
| Jan 27, 2026 | 7,370.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.14% | 5,600 |
| Jan 26, 2026 | 7,390.00 | 7,400.00 | 7,360.00 | 7,370.00 | 7,370.00 | -0.27% | 5,500 |
| Jan 23, 2026 | 7,400.00 | 7,430.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.14% | 3,700 |
| Jan 22, 2026 | 7,390.00 | 7,400.00 | 7,370.00 | 7,400.00 | 7,400.00 | 0.95% | 4,500 |
| Jan 21, 2026 | 7,280.00 | 7,490.00 | 7,220.00 | 7,330.00 | 7,330.00 | -0.14% | 11,200 |
| Jan 20, 2026 | 7,390.00 | 7,460.00 | 7,290.00 | 7,340.00 | 7,340.00 | 0.41% | 9,200 |
| Jan 19, 2026 | 7,300.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,310.00 | -2.27% | 7,800 |
| Jan 16, 2026 | 7,460.00 | 7,510.00 | 7,300.00 | 7,480.00 | 7,480.00 | - | 8,700 |
| Jan 15, 2026 | 7,530.00 | 7,570.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.66% | 3,200 |
| Jan 14, 2026 | 7,490.00 | 7,540.00 | 7,460.00 | 7,530.00 | 7,530.00 | 0.53% | 5,000 |
| Jan 13, 2026 | 7,380.00 | 7,500.00 | 7,370.00 | 7,490.00 | 7,490.00 | 1.90% | 11,200 |
| Jan 9, 2026 | 7,330.00 | 7,390.00 | 7,330.00 | 7,350.00 | 7,350.00 | - | 2,400 |
| Jan 8, 2026 | 7,330.00 | 7,410.00 | 7,330.00 | 7,350.00 | 7,350.00 | -0.54% | 4,600 |
| Jan 7, 2026 | 7,500.00 | 7,500.00 | 7,320.00 | 7,390.00 | 7,390.00 | -1.73% | 4,600 |
| Jan 6, 2026 | 7,400.00 | 7,550.00 | 7,170.00 | 7,520.00 | 7,520.00 | 0.67% | 14,100 |
| Jan 5, 2026 | 7,450.00 | 7,530.00 | 7,350.00 | 7,470.00 | 7,470.00 | -1.71% | 15,800 |