Aichi Electric Co., Ltd. (XNGO:6623)
Japan · Delayed Price · Currency is JPY 8,300.00
-80.00 (-0.95%)
At close: Nov 2, 2026
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8,370.00 | 8,450.00 | 8,150.00 | 8,300.00 | 8,300.00 | -0.95% | 15,800 |
| Oct 30, 2026 | 8,210.00 | 8,570.00 | 7,780.00 | 8,380.00 | 8,380.00 | 2.20% | 31,900 |
| Oct 29, 2026 | 8,030.00 | 8,260.00 | 8,030.00 | 8,200.00 | 8,200.00 | 2.12% | 10,100 |
| Oct 28, 2026 | 8,030.00 | 8,150.00 | 8,020.00 | 8,030.00 | 8,030.00 | 0.38% | 8,200 |
| Oct 27, 2026 | 7,920.00 | 8,040.00 | 7,910.00 | 8,000.00 | 8,000.00 | 1.78% | 4,300 |
| Oct 26, 2026 | 7,880.00 | 8,020.00 | 7,840.00 | 7,860.00 | 7,860.00 | -1.13% | 10,300 |
| Oct 23, 2026 | 8,150.00 | 8,150.00 | 7,900.00 | 7,950.00 | 7,950.00 | -1.85% | 9,600 |
| Oct 22, 2026 | 8,300.00 | 8,320.00 | 8,080.00 | 8,100.00 | 8,100.00 | -2.41% | 5,600 |
| Oct 21, 2026 | 8,300.00 | 8,370.00 | 8,290.00 | 8,300.00 | 8,300.00 | - | 5,500 |
| Oct 20, 2026 | 8,600.00 | 8,600.00 | 8,270.00 | 8,300.00 | 8,300.00 | -0.60% | 6,300 |
| Oct 19, 2026 | 8,400.00 | 8,530.00 | 8,320.00 | 8,350.00 | 8,350.00 | -2.11% | 7,800 |
| Oct 16, 2026 | 8,450.00 | 8,600.00 | 8,400.00 | 8,530.00 | 8,530.00 | 2.03% | 4,800 |
| Oct 15, 2026 | 8,600.00 | 8,640.00 | 8,320.00 | 8,360.00 | 8,360.00 | -3.91% | 11,900 |
| Oct 14, 2026 | 8,710.00 | 8,780.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 2,700 |
| Oct 13, 2026 | 8,780.00 | 8,920.00 | 8,680.00 | 8,700.00 | 8,700.00 | -1.25% | 11,200 |
| 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 |