Aichi Electric Co., Ltd. (XNGO:6623)
Japan · Delayed Price · Currency is JPY 9,030.00
+70.00 (0.78%)
At close: Sep 1, 2026
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8,930.00 | 9,000.00 | 8,920.00 | 8,960.00 | 8,960.00 | -0.67% | 2,500 |
| Aug 28, 2026 | 8,940.00 | 9,090.00 | 8,830.00 | 9,020.00 | 9,020.00 | 2.15% | 4,200 |
| Aug 27, 2026 | 8,860.00 | 8,940.00 | 8,830.00 | 8,830.00 | 8,830.00 | -0.23% | 4,000 |
| Aug 26, 2026 | 8,860.00 | 8,970.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.34% | 3,100 |
| Aug 25, 2026 | 9,010.00 | 9,010.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.23% | 1,400 |
| Aug 24, 2026 | 8,760.00 | 8,990.00 | 8,690.00 | 8,860.00 | 8,860.00 | 1.14% | 6,100 |
| Aug 21, 2026 | 9,060.00 | 9,100.00 | 8,750.00 | 8,760.00 | 8,760.00 | -1.68% | 15,200 |
| Aug 20, 2026 | 8,900.00 | 9,000.00 | 8,890.00 | 8,910.00 | 8,910.00 | -0.78% | 10,000 |
| Aug 19, 2026 | 9,060.00 | 9,080.00 | 8,940.00 | 8,980.00 | 8,980.00 | -1.54% | 7,000 |
| Aug 18, 2026 | 9,110.00 | 9,150.00 | 9,100.00 | 9,120.00 | 9,120.00 | -0.98% | 6,400 |
| Aug 17, 2026 | 9,210.00 | 9,280.00 | 9,170.00 | 9,210.00 | 9,210.00 | -0.43% | 4,700 |
| Aug 14, 2026 | 9,190.00 | 9,330.00 | 9,110.00 | 9,250.00 | 9,250.00 | -0.96% | 6,900 |
| Aug 13, 2026 | 9,110.00 | 9,340.00 | 9,070.00 | 9,340.00 | 9,340.00 | 2.19% | 11,900 |
| Aug 12, 2026 | 9,220.00 | 9,240.00 | 9,070.00 | 9,140.00 | 9,140.00 | -1.40% | 7,000 |
| Aug 10, 2026 | 9,240.00 | 9,290.00 | 9,230.00 | 9,270.00 | 9,270.00 | 0.43% | 5,000 |
| Aug 7, 2026 | 9,340.00 | 9,340.00 | 9,210.00 | 9,230.00 | 9,230.00 | -1.18% | 5,600 |
| Aug 6, 2026 | 9,350.00 | 9,400.00 | 9,320.00 | 9,340.00 | 9,340.00 | -0.32% | 1,700 |
| Aug 5, 2026 | 9,380.00 | 9,410.00 | 9,230.00 | 9,370.00 | 9,370.00 | 0.11% | 6,200 |
| Aug 4, 2026 | 9,220.00 | 9,390.00 | 9,210.00 | 9,360.00 | 9,360.00 | -0.43% | 2,300 |
| Aug 3, 2026 | 9,560.00 | 9,560.00 | 9,060.00 | 9,400.00 | 9,400.00 | -1.05% | 12,900 |
| Jul 31, 2026 | 9,160.00 | 9,560.00 | 8,960.00 | 9,500.00 | 9,500.00 | 5.44% | 9,400 |
| Jul 30, 2026 | 8,790.00 | 9,010.00 | 8,780.00 | 9,010.00 | 9,010.00 | 0.78% | 4,200 |
| Jul 29, 2026 | 8,830.00 | 8,940.00 | 8,770.00 | 8,940.00 | 8,940.00 | 1.59% | 6,500 |
| Jul 28, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.11% | 5,400 |
| Jul 27, 2026 | 9,000.00 | 9,000.00 | 8,960.00 | 8,990.00 | 8,990.00 | 0.56% | 2,100 |
| Jul 24, 2026 | 8,950.00 | 9,010.00 | 8,890.00 | 8,940.00 | 8,940.00 | -0.11% | 2,100 |
| Jul 23, 2026 | 8,840.00 | 9,000.00 | 8,840.00 | 8,950.00 | 8,950.00 | 1.24% | 4,000 |
| Jul 22, 2026 | 8,820.00 | 8,880.00 | 8,780.00 | 8,840.00 | 8,840.00 | 0.34% | 5,000 |
| Jul 21, 2026 | 8,750.00 | 8,920.00 | 8,750.00 | 8,810.00 | 8,810.00 | 0.69% | 4,700 |
| Jul 17, 2026 | 9,000.00 | 9,000.00 | 8,610.00 | 8,750.00 | 8,750.00 | -2.78% | 11,400 |
| Jul 16, 2026 | 9,010.00 | 9,050.00 | 8,910.00 | 9,000.00 | 9,000.00 | -0.55% | 4,800 |
| Jul 15, 2026 | 9,050.00 | 9,050.00 | 8,950.00 | 9,050.00 | 9,050.00 | 1.46% | 3,400 |
| Jul 14, 2026 | 8,990.00 | 9,040.00 | 8,770.00 | 8,920.00 | 8,920.00 | -0.56% | 8,800 |
| Jul 13, 2026 | 9,020.00 | 9,050.00 | 8,910.00 | 8,970.00 | 8,970.00 | -0.55% | 7,900 |
| Jul 10, 2026 | 8,980.00 | 9,100.00 | 8,980.00 | 9,020.00 | 9,020.00 | 0.45% | 3,500 |
| Jul 9, 2026 | 9,000.00 | 9,050.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.22% | 3,000 |
| Jul 8, 2026 | 9,010.00 | 9,130.00 | 8,960.00 | 8,960.00 | 8,960.00 | -0.88% | 10,400 |
| Jul 7, 2026 | 9,300.00 | 9,300.00 | 9,040.00 | 9,040.00 | 9,040.00 | -2.80% | 2,800 |
| Jul 6, 2026 | 9,420.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.27% | 2,200 |
| Jul 3, 2026 | 9,320.00 | 9,550.00 | 9,320.00 | 9,420.00 | 9,420.00 | -1.36% | 2,500 |
| Jul 2, 2026 | 9,600.00 | 9,600.00 | 9,280.00 | 9,550.00 | 9,550.00 | 0.74% | 3,400 |
| Jul 1, 2026 | 9,290.00 | 9,480.00 | 9,210.00 | 9,480.00 | 9,480.00 | 2.93% | 1,900 |
| Jun 30, 2026 | 9,320.00 | 9,320.00 | 9,100.00 | 9,210.00 | 9,210.00 | 2.45% | 5,400 |
| Jun 29, 2026 | 9,000.00 | 9,060.00 | 8,950.00 | 8,990.00 | 8,990.00 | -1.10% | 4,000 |
| Jun 26, 2026 | 9,130.00 | 9,250.00 | 8,980.00 | 9,090.00 | 9,090.00 | -1.30% | 4,300 |
| Jun 25, 2026 | 9,550.00 | 9,550.00 | 9,170.00 | 9,210.00 | 9,210.00 | -2.02% | 6,600 |
| Jun 24, 2026 | 9,430.00 | 9,600.00 | 9,330.00 | 9,400.00 | 9,400.00 | -1.88% | 6,900 |
| Jun 23, 2026 | 9,610.00 | 9,740.00 | 9,450.00 | 9,580.00 | 9,580.00 | -0.21% | 8,200 |
| Jun 22, 2026 | 9,220.00 | 9,660.00 | 9,220.00 | 9,600.00 | 9,600.00 | 4.46% | 10,200 |
| Jun 19, 2026 | 9,060.00 | 9,200.00 | 9,060.00 | 9,190.00 | 9,190.00 | 0.44% | 4,300 |