Aichi Electric Co., Ltd. (XNGO:6623)
Japan · Delayed Price · Currency is JPY 8,810.00
-160.00 (-1.78%)
At close: Oct 9, 2026
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8,940.00 | 8,940.00 | 8,710.00 | 8,810.00 | 8,810.00 | -1.78% | 8,100 |
| Oct 8, 2026 | 9,100.00 | 9,110.00 | 8,950.00 | 8,970.00 | 8,970.00 | -1.43% | 3,200 |
| Oct 7, 2026 | 9,140.00 | 9,190.00 | 9,070.00 | 9,100.00 | 9,100.00 | -0.55% | 3,100 |
| Oct 6, 2026 | 9,130.00 | 9,200.00 | 9,070.00 | 9,150.00 | 9,150.00 | 0.44% | 2,500 |
| Oct 5, 2026 | 9,010.00 | 9,200.00 | 9,010.00 | 9,110.00 | 9,110.00 | 1.90% | 7,900 |
| Oct 2, 2026 | 8,960.00 | 9,030.00 | 8,910.00 | 8,940.00 | 8,940.00 | 1.02% | 6,500 |
| Oct 1, 2026 | 8,770.00 | 8,960.00 | 8,750.00 | 8,850.00 | 8,850.00 | -1.12% | 7,300 |
| Sep 30, 2026 | 8,890.00 | 8,990.00 | 8,700.00 | 8,950.00 | 8,950.00 | 1.02% | 2,200 |
| Sep 29, 2026 | 8,990.00 | 8,990.00 | 8,840.00 | 8,860.00 | 8,860.00 | -0.23% | 1,200 |
| Sep 28, 2026 | 9,100.00 | 9,150.00 | 9,020.00 | 9,020.00 | 8,880.00 | 0.45% | 4,600 |
| Sep 25, 2026 | 8,900.00 | 8,990.00 | 8,900.00 | 8,980.00 | 8,840.62 | 1.13% | 3,400 |
| Sep 24, 2026 | 8,760.00 | 8,880.00 | 8,760.00 | 8,880.00 | 8,742.17 | 1.49% | 2,900 |
| Sep 18, 2026 | 8,900.00 | 8,910.00 | 8,750.00 | 8,750.00 | 8,614.19 | - | 1,400 |
| Sep 17, 2026 | 8,690.00 | 8,870.00 | 8,630.00 | 8,750.00 | 8,614.19 | 2.10% | 2,200 |
| Sep 16, 2026 | 8,540.00 | 8,590.00 | 8,500.00 | 8,570.00 | 8,436.98 | 0.35% | 2,200 |
| Sep 15, 2026 | 8,540.00 | 8,590.00 | 8,450.00 | 8,540.00 | 8,407.45 | -1.73% | 27,300 |
| Sep 14, 2026 | 8,820.00 | 8,870.00 | 8,680.00 | 8,690.00 | 8,555.12 | -1.92% | 6,300 |
| Sep 11, 2026 | 8,860.00 | 8,880.00 | 8,830.00 | 8,860.00 | 8,722.48 | - | 4,400 |
| Sep 10, 2026 | 8,860.00 | 8,890.00 | 8,850.00 | 8,860.00 | 8,722.48 | -0.34% | 2,900 |
| Sep 9, 2026 | 8,880.00 | 8,960.00 | 8,870.00 | 8,890.00 | 8,752.02 | - | 1,400 |
| Sep 8, 2026 | 8,890.00 | 8,960.00 | 8,890.00 | 8,890.00 | 8,752.02 | - | 600 |
| Sep 7, 2026 | 8,950.00 | 9,000.00 | 8,890.00 | 8,890.00 | 8,752.02 | 0.11% | 3,500 |
| Sep 4, 2026 | 8,890.00 | 8,950.00 | 8,840.00 | 8,880.00 | 8,742.17 | -0.11% | 4,100 |
| Sep 3, 2026 | 8,960.00 | 9,000.00 | 8,850.00 | 8,890.00 | 8,752.02 | -0.78% | 3,100 |
| Sep 2, 2026 | 9,000.00 | 9,000.00 | 8,950.00 | 8,960.00 | 8,820.93 | -0.78% | 1,700 |
| Sep 1, 2026 | 8,900.00 | 9,050.00 | 8,900.00 | 9,030.00 | 8,889.84 | 0.78% | 3,200 |
| Aug 31, 2026 | 8,930.00 | 9,000.00 | 8,920.00 | 8,960.00 | 8,820.93 | -0.67% | 2,500 |
| Aug 28, 2026 | 8,940.00 | 9,090.00 | 8,830.00 | 9,020.00 | 8,880.00 | 2.15% | 4,200 |
| Aug 27, 2026 | 8,860.00 | 8,940.00 | 8,830.00 | 8,830.00 | 8,692.95 | -0.23% | 4,000 |
| Aug 26, 2026 | 8,860.00 | 8,970.00 | 8,850.00 | 8,850.00 | 8,712.64 | -0.34% | 3,100 |
| Aug 25, 2026 | 9,010.00 | 9,010.00 | 8,880.00 | 8,880.00 | 8,742.17 | 0.23% | 1,400 |
| Aug 24, 2026 | 8,760.00 | 8,990.00 | 8,690.00 | 8,860.00 | 8,722.48 | 1.14% | 6,100 |
| Aug 21, 2026 | 9,060.00 | 9,100.00 | 8,750.00 | 8,760.00 | 8,624.04 | -1.68% | 15,200 |
| Aug 20, 2026 | 8,900.00 | 9,000.00 | 8,890.00 | 8,910.00 | 8,771.71 | -0.78% | 10,000 |
| Aug 19, 2026 | 9,060.00 | 9,080.00 | 8,940.00 | 8,980.00 | 8,840.62 | -1.54% | 7,000 |
| Aug 18, 2026 | 9,110.00 | 9,150.00 | 9,100.00 | 9,120.00 | 8,978.45 | -0.98% | 6,400 |
| Aug 17, 2026 | 9,210.00 | 9,280.00 | 9,170.00 | 9,210.00 | 9,067.05 | -0.43% | 4,700 |
| Aug 14, 2026 | 9,190.00 | 9,330.00 | 9,110.00 | 9,250.00 | 9,106.43 | -0.96% | 6,900 |
| Aug 13, 2026 | 9,110.00 | 9,340.00 | 9,070.00 | 9,340.00 | 9,195.03 | 2.19% | 11,900 |
| Aug 12, 2026 | 9,220.00 | 9,240.00 | 9,070.00 | 9,140.00 | 8,998.14 | -1.40% | 7,000 |
| Aug 10, 2026 | 9,240.00 | 9,290.00 | 9,230.00 | 9,270.00 | 9,126.12 | 0.43% | 5,000 |
| Aug 7, 2026 | 9,340.00 | 9,340.00 | 9,210.00 | 9,230.00 | 9,086.74 | -1.18% | 5,600 |
| Aug 6, 2026 | 9,350.00 | 9,400.00 | 9,320.00 | 9,340.00 | 9,195.03 | -0.32% | 1,700 |
| Aug 5, 2026 | 9,380.00 | 9,410.00 | 9,230.00 | 9,370.00 | 9,224.57 | 0.11% | 6,200 |
| Aug 4, 2026 | 9,220.00 | 9,390.00 | 9,210.00 | 9,360.00 | 9,214.72 | -0.43% | 2,300 |
| Aug 3, 2026 | 9,560.00 | 9,560.00 | 9,060.00 | 9,400.00 | 9,254.10 | -1.05% | 12,900 |
| Jul 31, 2026 | 9,160.00 | 9,560.00 | 8,960.00 | 9,500.00 | 9,352.55 | 5.44% | 9,400 |
| Jul 30, 2026 | 8,790.00 | 9,010.00 | 8,780.00 | 9,010.00 | 8,870.16 | 0.78% | 4,200 |
| Jul 29, 2026 | 8,830.00 | 8,940.00 | 8,770.00 | 8,940.00 | 8,801.24 | 1.59% | 6,500 |
| Jul 28, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,663.41 | -2.11% | 5,400 |