Aichi Electric Co., Ltd. (XNGO:6623)
Japan · Delayed Price · Currency is JPY 8,750.00
+100.00 (1.16%)
At close: Jun 5, 2026
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8,760.00 | 8,820.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.26% | 4,000 |
| Jun 3, 2026 | 8,800.00 | 8,800.00 | 8,710.00 | 8,760.00 | 8,760.00 | -0.45% | 4,200 |
| Jun 2, 2026 | 9,010.00 | 9,010.00 | 8,730.00 | 8,800.00 | 8,800.00 | -0.34% | 9,800 |
| Jun 1, 2026 | 8,820.00 | 9,000.00 | 8,750.00 | 8,830.00 | 8,830.00 | 5.12% | 33,200 |
| May 29, 2026 | 8,360.00 | 8,420.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.48% | 9,100 |
| May 28, 2026 | 8,200.00 | 8,380.00 | 8,090.00 | 8,360.00 | 8,360.00 | 1.58% | 8,100 |
| May 27, 2026 | 8,180.00 | 8,230.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.98% | 6,100 |
| May 26, 2026 | 8,230.00 | 8,230.00 | 8,120.00 | 8,150.00 | 8,150.00 | 0.12% | 2,200 |
| May 25, 2026 | 8,080.00 | 8,240.00 | 8,080.00 | 8,140.00 | 8,140.00 | 3.04% | 7,100 |
| May 22, 2026 | 7,880.00 | 8,030.00 | 7,750.00 | 7,900.00 | 7,900.00 | 0.25% | 17,300 |
| May 21, 2026 | 7,790.00 | 7,950.00 | 7,730.00 | 7,880.00 | 7,880.00 | 3.14% | 7,500 |
| May 20, 2026 | 7,900.00 | 7,930.00 | 7,630.00 | 7,640.00 | 7,640.00 | -3.90% | 13,500 |
| May 19, 2026 | 8,220.00 | 8,220.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.97% | 7,600 |
| May 18, 2026 | 8,380.00 | 8,380.00 | 7,910.00 | 8,110.00 | 8,110.00 | -2.05% | 18,600 |
| May 15, 2026 | 8,220.00 | 8,470.00 | 8,210.00 | 8,280.00 | 8,280.00 | -0.12% | 7,500 |
| May 14, 2026 | 8,450.00 | 8,560.00 | 8,190.00 | 8,290.00 | 8,290.00 | -2.93% | 28,700 |
| May 13, 2026 | 8,580.00 | 8,580.00 | 8,420.00 | 8,540.00 | 8,540.00 | -1.16% | 8,600 |
| May 12, 2026 | 8,800.00 | 8,900.00 | 8,520.00 | 8,640.00 | 8,640.00 | -1.14% | 17,400 |
| May 11, 2026 | 8,630.00 | 8,750.00 | 8,450.00 | 8,740.00 | 8,740.00 | 3.92% | 14,900 |
| May 8, 2026 | 8,070.00 | 8,420.00 | 8,070.00 | 8,410.00 | 8,410.00 | 4.47% | 14,200 |
| May 7, 2026 | 7,940.00 | 8,270.00 | 7,750.00 | 8,050.00 | 8,050.00 | 5.37% | 22,100 |
| May 1, 2026 | 7,500.00 | 7,710.00 | 7,500.00 | 7,640.00 | 7,640.00 | 1.87% | 25,200 |
| Apr 30, 2026 | 8,120.00 | 8,800.00 | 7,000.00 | 7,500.00 | 7,500.00 | -4.82% | 105,800 |
| Apr 28, 2026 | 7,780.00 | 7,880.00 | 7,710.00 | 7,880.00 | 7,880.00 | 3.14% | 9,800 |
| Apr 27, 2026 | 7,530.00 | 7,870.00 | 7,460.00 | 7,640.00 | 7,640.00 | 1.46% | 10,400 |
| Apr 24, 2026 | 7,420.00 | 7,530.00 | 7,360.00 | 7,530.00 | 7,530.00 | 1.48% | 3,600 |
| Apr 23, 2026 | 7,530.00 | 7,580.00 | 7,300.00 | 7,420.00 | 7,420.00 | -2.11% | 7,400 |
| Apr 22, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,580.00 | 7,580.00 | 0.13% | 4,600 |
| Apr 21, 2026 | 7,570.00 | 7,740.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.53% | 3,300 |
| Apr 20, 2026 | 7,750.00 | 7,880.00 | 7,600.00 | 7,610.00 | 7,610.00 | -1.55% | 5,500 |
| Apr 17, 2026 | 7,930.00 | 8,000.00 | 7,650.00 | 7,730.00 | 7,730.00 | -2.03% | 5,000 |
| Apr 16, 2026 | 7,460.00 | 7,890.00 | 7,460.00 | 7,890.00 | 7,890.00 | 5.76% | 7,600 |
| Apr 15, 2026 | 7,320.00 | 7,460.00 | 7,270.00 | 7,460.00 | 7,460.00 | 2.75% | 7,900 |
| Apr 14, 2026 | 7,140.00 | 7,350.00 | 7,140.00 | 7,260.00 | 7,260.00 | 1.82% | 9,800 |
| Apr 13, 2026 | 7,050.00 | 7,200.00 | 6,990.00 | 7,130.00 | 7,130.00 | 0.99% | 5,200 |
| Apr 10, 2026 | 7,090.00 | 7,150.00 | 7,040.00 | 7,060.00 | 7,060.00 | 0.28% | 16,700 |
| Apr 9, 2026 | 7,130.00 | 7,190.00 | 7,000.00 | 7,040.00 | 7,040.00 | -3.30% | 22,800 |
| Apr 8, 2026 | 7,200.00 | 7,290.00 | 7,100.00 | 7,280.00 | 7,280.00 | 3.41% | 17,100 |
| Apr 7, 2026 | 7,010.00 | 7,050.00 | 6,980.00 | 7,040.00 | 7,040.00 | 0.28% | 7,300 |
| Apr 6, 2026 | 7,050.00 | 7,090.00 | 6,980.00 | 7,020.00 | 7,020.00 | 0.72% | 9,700 |
| Apr 3, 2026 | 6,910.00 | 6,980.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.60% | 12,500 |
| Apr 2, 2026 | 7,320.00 | 7,320.00 | 6,860.00 | 6,860.00 | 6,860.00 | -5.77% | 41,700 |
| Apr 1, 2026 | 7,290.00 | 7,290.00 | 7,180.00 | 7,280.00 | 7,280.00 | 2.97% | 3,500 |
| Mar 31, 2026 | 7,100.00 | 7,210.00 | 7,070.00 | 7,070.00 | 7,070.00 | -3.55% | 15,400 |
| Mar 30, 2026 | 7,050.00 | 7,330.00 | 7,050.00 | 7,330.00 | 7,330.00 | -2.27% | 24,000 |
| Mar 27, 2026 | 7,580.00 | 7,640.00 | 7,410.00 | 7,630.00 | 7,500.00 | -0.13% | 5,000 |
| Mar 26, 2026 | 7,630.00 | 7,720.00 | 7,630.00 | 7,640.00 | 7,509.83 | -0.26% | 5,900 |
| Mar 25, 2026 | 7,540.00 | 7,830.00 | 7,500.00 | 7,660.00 | 7,529.49 | 2.13% | 5,500 |
| Mar 24, 2026 | 7,590.00 | 7,600.00 | 7,250.00 | 7,500.00 | 7,372.21 | - | 31,100 |
| Mar 23, 2026 | 7,680.00 | 7,680.00 | 7,440.00 | 7,500.00 | 7,372.21 | -4.21% | 8,300 |