Aichi Electric Co., Ltd. (XNGO:6623)
Japan · Delayed Price · Currency is JPY 5,750.00
+20.00 (0.35%)
At close: Aug 29, 2025
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,740.00 | 5,770.00 | 5,720.00 | 5,750.00 | 5,750.00 | 0.35% | 1,400 |
| Aug 28, 2025 | 5,750.00 | 5,780.00 | 5,720.00 | 5,730.00 | 5,730.00 | -0.17% | 800 |
| Aug 27, 2025 | 5,720.00 | 5,750.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.17% | 2,900 |
| Aug 26, 2025 | 5,780.00 | 5,800.00 | 5,740.00 | 5,750.00 | 5,750.00 | -1.03% | 2,300 |
| Aug 25, 2025 | 5,810.00 | 5,840.00 | 5,770.00 | 5,810.00 | 5,810.00 | 1.22% | 4,200 |
| Aug 22, 2025 | 5,680.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,740.00 | 1.06% | 6,400 |
| Aug 21, 2025 | 5,610.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.07% | 8,700 |
| Aug 20, 2025 | 5,630.00 | 5,650.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.88% | 2,400 |
| Aug 19, 2025 | 5,630.00 | 5,670.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.71% | 1,900 |
| Aug 18, 2025 | 5,630.00 | 5,700.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.53% | 4,400 |
| Aug 15, 2025 | 5,580.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,660.00 | 1.43% | 5,700 |
| Aug 14, 2025 | 5,600.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.53% | 3,200 |
| Aug 13, 2025 | 5,570.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.71% | 2,500 |
| Aug 12, 2025 | 5,690.00 | 5,730.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.89% | 8,800 |
| Aug 8, 2025 | 5,570.00 | 5,700.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.54% | 5,100 |
| Aug 7, 2025 | 5,550.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,570.00 | 1.27% | 4,000 |
| Aug 6, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,500.00 | - | 5,900 |
| Aug 5, 2025 | 5,510.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.18% | 7,900 |
| Aug 4, 2025 | 5,450.00 | 5,560.00 | 5,420.00 | 5,510.00 | 5,510.00 | - | 9,400 |
| Aug 1, 2025 | 5,450.00 | 5,590.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.18% | 10,900 |
| Jul 31, 2025 | 5,510.00 | 5,580.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.18% | 25,900 |
| Jul 30, 2025 | 5,180.00 | 5,490.00 | 5,180.00 | 5,490.00 | 5,490.00 | 6.60% | 9,200 |
| Jul 29, 2025 | 5,060.00 | 5,160.00 | 4,995.00 | 5,150.00 | 5,150.00 | 1.78% | 8,700 |
| Jul 28, 2025 | 5,050.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 2.02% | 9,600 |
| Jul 25, 2025 | 5,060.00 | 5,060.00 | 4,955.00 | 4,960.00 | 4,960.00 | -0.60% | 3,900 |
| Jul 24, 2025 | 4,940.00 | 5,060.00 | 4,940.00 | 4,990.00 | 4,990.00 | - | 8,200 |
| Jul 23, 2025 | 4,920.00 | 5,060.00 | 4,920.00 | 4,990.00 | 4,990.00 | 0.91% | 4,100 |
| Jul 22, 2025 | 4,940.00 | 4,945.00 | 4,900.00 | 4,945.00 | 4,945.00 | 0.82% | 3,200 |
| Jul 18, 2025 | 4,965.00 | 4,965.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.21% | 3,500 |
| Jul 17, 2025 | 4,965.00 | 4,965.00 | 4,920.00 | 4,965.00 | 4,965.00 | 0.61% | 1,300 |
| Jul 16, 2025 | 4,980.00 | 4,980.00 | 4,920.00 | 4,935.00 | 4,935.00 | -0.80% | 1,700 |
| Jul 15, 2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,975.00 | 0.91% | 4,800 |
| Jul 14, 2025 | 4,940.00 | 4,940.00 | 4,920.00 | 4,930.00 | 4,930.00 | -0.20% | 700 |
| Jul 11, 2025 | 4,940.00 | 4,950.00 | 4,935.00 | 4,940.00 | 4,940.00 | -0.30% | 2,100 |
| Jul 10, 2025 | 4,900.00 | 4,955.00 | 4,900.00 | 4,955.00 | 4,955.00 | 0.30% | 3,300 |
| Jul 9, 2025 | 4,935.00 | 4,980.00 | 4,880.00 | 4,940.00 | 4,940.00 | 1.13% | 5,700 |
| Jul 8, 2025 | 4,890.00 | 4,895.00 | 4,880.00 | 4,885.00 | 4,885.00 | -0.61% | 4,400 |
| Jul 7, 2025 | 4,935.00 | 4,965.00 | 4,915.00 | 4,915.00 | 4,915.00 | -0.30% | 2,700 |
| Jul 4, 2025 | 4,910.00 | 4,970.00 | 4,905.00 | 4,930.00 | 4,930.00 | -0.10% | 3,800 |
| Jul 3, 2025 | 4,910.00 | 4,975.00 | 4,900.00 | 4,935.00 | 4,935.00 | 0.51% | 5,900 |
| Jul 2, 2025 | 4,900.00 | 4,960.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.41% | 5,100 |
| Jul 1, 2025 | 4,880.00 | 4,960.00 | 4,780.00 | 4,890.00 | 4,890.00 | 0.20% | 9,400 |
| Jun 30, 2025 | 4,985.00 | 4,985.00 | 4,865.00 | 4,880.00 | 4,880.00 | 1.56% | 7,700 |
| Jun 27, 2025 | 4,805.00 | 4,815.00 | 4,795.00 | 4,805.00 | 4,805.00 | 0.95% | 2,200 |
| Jun 26, 2025 | 4,785.00 | 4,810.00 | 4,760.00 | 4,760.00 | 4,760.00 | -0.73% | 1,600 |
| Jun 25, 2025 | 4,790.00 | 4,795.00 | 4,785.00 | 4,795.00 | 4,795.00 | 0.21% | 1,400 |
| Jun 24, 2025 | 4,770.00 | 4,800.00 | 4,730.00 | 4,785.00 | 4,785.00 | -0.31% | 1,700 |
| Jun 23, 2025 | 4,800.00 | 4,815.00 | 4,775.00 | 4,800.00 | 4,800.00 | -0.31% | 2,600 |
| Jun 20, 2025 | 4,815.00 | 4,855.00 | 4,805.00 | 4,815.00 | 4,815.00 | - | 1,600 |
| Jun 19, 2025 | 4,835.00 | 4,875.00 | 4,810.00 | 4,815.00 | 4,815.00 | -1.23% | 2,400 |