Skip to main content
logo
Aichi Electric Co., Ltd. (XNGO:6623)
Japan flag Japan · Delayed Price · Currency is JPY
5,570.00
+70.00 (1.27%)
At close: Aug 7, 2025

Aichi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20255,570.005,700.005,570.005,600.005,600.000.54%5,100
Aug 7, 20255,550.005,590.005,520.005,570.005,570.001.27%4,000
Aug 6, 20255,500.005,550.005,480.005,500.005,500.00-5,900
Aug 5, 20255,510.005,600.005,470.005,500.005,500.00-0.18%7,900
Aug 4, 20255,450.005,560.005,420.005,510.005,510.00-9,400
Aug 1, 20255,450.005,590.005,400.005,510.005,510.000.18%10,900
Jul 31, 20255,510.005,580.005,350.005,500.005,500.000.18%25,900
Jul 30, 20255,180.005,490.005,180.005,490.005,490.006.60%9,200
Jul 29, 20255,060.005,160.004,995.005,150.005,150.001.78%8,700
Jul 28, 20255,050.005,060.005,000.005,060.005,060.002.02%9,600
Jul 25, 20255,060.005,060.004,955.004,960.004,960.00-0.60%3,900
Jul 24, 20254,940.005,060.004,940.004,990.004,990.00-8,200
Jul 23, 20254,920.005,060.004,920.004,990.004,990.000.91%4,100
Jul 22, 20254,940.004,945.004,900.004,945.004,945.000.82%3,200
Jul 18, 20254,965.004,965.004,905.004,905.004,905.00-1.21%3,500
Jul 17, 20254,965.004,965.004,920.004,965.004,965.000.61%1,300
Jul 16, 20254,980.004,980.004,920.004,935.004,935.00-0.80%1,700
Jul 15, 20255,000.005,000.004,920.004,975.004,975.000.91%4,800
Jul 14, 20254,940.004,940.004,920.004,930.004,930.00-0.20%700
Jul 11, 20254,940.004,950.004,935.004,940.004,940.00-0.30%2,100
Jul 10, 20254,900.004,955.004,900.004,955.004,955.000.30%3,300
Jul 9, 20254,935.004,980.004,880.004,940.004,940.001.13%5,700
Jul 8, 20254,890.004,895.004,880.004,885.004,885.00-0.61%4,400
Jul 7, 20254,935.004,965.004,915.004,915.004,915.00-0.30%2,700
Jul 4, 20254,910.004,970.004,905.004,930.004,930.00-0.10%3,800
Jul 3, 20254,910.004,975.004,900.004,935.004,935.000.51%5,900
Jul 2, 20254,900.004,960.004,870.004,910.004,910.000.41%5,100
Jul 1, 20254,880.004,960.004,780.004,890.004,890.000.20%9,400
Jun 30, 20254,985.004,985.004,865.004,880.004,880.001.56%7,700
Jun 27, 20254,805.004,815.004,795.004,805.004,805.000.95%2,200
Jun 26, 20254,785.004,810.004,760.004,760.004,760.00-0.73%1,600
Jun 25, 20254,790.004,795.004,785.004,795.004,795.000.21%1,400
Jun 24, 20254,770.004,800.004,730.004,785.004,785.00-0.31%1,700
Jun 23, 20254,800.004,815.004,775.004,800.004,800.00-0.31%2,600
Jun 20, 20254,815.004,855.004,805.004,815.004,815.00-1,600
Jun 19, 20254,835.004,875.004,810.004,815.004,815.00-1.23%2,400
Jun 18, 20254,920.004,930.004,860.004,875.004,875.00-1.12%7,500
Jun 17, 20254,980.004,980.004,915.004,930.004,930.00-1.00%1,400
Jun 16, 20254,965.005,020.004,910.004,980.004,980.000.30%2,900
Jun 13, 20255,050.005,050.004,925.004,965.004,965.00-0.70%3,800
Jun 12, 20255,070.005,100.004,975.005,000.005,000.00-0.60%10,200
Jun 11, 20254,975.005,030.004,960.005,030.005,030.001.11%7,100
Jun 10, 20254,955.005,010.004,955.004,975.004,975.000.40%4,400
Jun 9, 20254,900.005,050.004,900.004,955.004,955.001.33%13,600
Jun 6, 20254,840.004,890.004,810.004,890.004,890.001.03%7,100
Jun 5, 20254,835.004,840.004,815.004,840.004,840.000.10%1,200
Jun 4, 20254,845.004,850.004,800.004,835.004,835.00-0.10%2,700
Jun 3, 20254,850.004,850.004,805.004,840.004,840.000.73%2,600
Jun 2, 20254,800.004,840.004,790.004,805.004,805.000.31%4,800
May 30, 20254,750.004,790.004,750.004,790.004,790.000.84%2,400