Skip to main content
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
3,749.00
-6.00 (-0.16%)
Mar 10, 2026, 12:35 PM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,699.003,775.003,690.003,772.003,772.00-1.33%221,400
Mar 6, 20263,779.003,827.003,744.003,823.003,823.000.03%238,600
Mar 5, 20263,869.003,876.003,817.003,822.003,822.000.42%264,300
Mar 4, 20263,847.003,851.003,791.003,806.003,806.00-1.93%256,100
Mar 3, 20263,941.003,975.003,877.003,881.003,881.00-3.17%260,500
Mar 2, 20263,940.004,008.003,905.004,008.004,008.000.88%322,600
Feb 27, 20263,949.003,983.003,907.003,973.003,973.001.64%292,200
Feb 26, 20263,907.003,927.003,898.003,909.003,909.00-0.38%135,600
Feb 25, 20263,938.003,948.003,911.003,924.003,924.000.36%189,900
Feb 24, 20263,870.003,925.003,848.003,910.003,910.002.01%191,300
Feb 20, 20263,845.003,860.003,801.003,833.003,833.00-1.47%201,900
Feb 19, 20263,900.003,905.003,848.003,890.003,890.00-0.23%148,600
Feb 18, 20263,840.003,899.003,835.003,899.003,899.001.88%189,500
Feb 17, 20263,850.003,857.003,827.003,827.003,827.000.21%173,300
Feb 16, 20263,815.003,835.003,792.003,819.003,819.001.06%211,700
Feb 13, 20263,858.003,864.003,770.003,779.003,779.00-1.56%193,400
Feb 12, 20263,816.003,852.003,806.003,839.003,839.000.89%179,500
Feb 10, 20263,771.003,819.003,766.003,805.003,805.001.06%288,900
Feb 9, 20263,791.003,795.003,741.003,765.003,765.000.27%243,300
Feb 6, 20263,739.003,763.003,717.003,755.003,755.001.76%416,000
Feb 5, 20263,730.003,764.003,690.003,690.003,690.000.46%396,200
Feb 4, 20263,716.003,740.003,657.003,673.003,673.004.26%568,500
Feb 3, 20263,504.003,543.003,496.003,523.003,523.000.80%150,100
Feb 2, 20263,529.003,541.003,495.003,495.003,495.00-0.43%180,500
Jan 30, 20263,509.003,522.003,490.003,510.003,510.000.03%164,500
Jan 29, 20263,490.003,509.003,461.003,509.003,509.00-139,400
Jan 28, 20263,535.003,535.003,509.003,509.003,509.00-1.57%158,900
Jan 27, 20263,585.003,593.003,548.003,565.003,565.00-0.86%144,700
Jan 26, 20263,604.003,611.003,586.003,596.003,596.00-0.14%133,500
Jan 23, 20263,611.003,611.003,585.003,601.003,601.00-0.28%118,200
Jan 22, 20263,605.003,627.003,605.003,611.003,611.000.28%100,400
Jan 21, 20263,600.003,612.003,578.003,601.003,601.00-0.50%145,800
Jan 20, 20263,626.003,638.003,613.003,619.003,619.000.30%247,300
Jan 19, 20263,600.003,616.003,579.003,608.003,608.000.22%122,400
Jan 16, 20263,593.003,612.003,586.003,600.003,600.000.03%137,900
Jan 15, 20263,590.003,607.003,586.003,599.003,599.000.25%141,700
Jan 14, 20263,550.003,591.003,546.003,590.003,590.001.16%189,900
Jan 13, 20263,616.003,616.003,540.003,549.003,549.000.08%314,300
Jan 9, 20263,560.003,563.003,526.003,546.003,546.000.45%135,600
Jan 8, 20263,536.003,545.003,517.003,530.003,530.00-0.56%160,500
Jan 7, 20263,520.003,557.003,508.003,550.003,550.000.80%152,400
Jan 6, 20263,511.003,535.003,510.003,522.003,522.000.31%160,800
Jan 5, 20263,528.003,543.003,502.003,511.003,511.00-0.20%140,000
Dec 30, 20253,531.003,552.003,511.003,518.003,518.00-0.34%244,600
Dec 29, 20253,511.003,533.003,486.003,530.003,530.001.29%175,200
Dec 26, 20253,492.003,499.003,480.003,485.003,485.00-0.17%71,900
Dec 25, 20253,498.003,506.003,483.003,491.003,491.00-0.09%63,900
Dec 24, 20253,494.003,498.003,485.003,494.003,494.000.14%79,100
Dec 23, 20253,461.003,495.003,459.003,489.003,489.000.46%134,700
Dec 22, 20253,480.003,480.003,457.003,473.003,473.00-0.26%161,700
Dec 19, 20253,466.003,491.003,457.003,482.003,482.000.09%325,900
Dec 18, 20253,426.003,482.003,406.003,479.003,479.002.20%263,000
Dec 17, 20253,413.003,420.003,397.003,404.003,404.000.12%294,400
Dec 16, 20253,430.003,434.003,400.003,400.003,400.00-0.87%313,600
Dec 15, 20253,430.003,444.003,428.003,430.003,430.000.03%191,300
Dec 12, 20253,418.003,429.003,406.003,429.003,429.000.73%234,900
Dec 11, 20253,446.003,450.003,401.003,404.003,404.00-0.50%196,500
Dec 10, 20253,390.003,429.003,381.003,421.003,421.001.36%236,600
Dec 9, 20253,400.003,408.003,372.003,375.003,375.00-0.62%259,000
Dec 8, 20253,378.003,409.003,374.003,396.003,396.000.50%208,400
Dec 5, 20253,412.003,426.003,379.003,379.003,379.00-0.97%232,800
Dec 4, 20253,406.003,427.003,402.003,412.003,412.000.12%171,900
Dec 3, 20253,420.003,433.003,407.003,408.003,408.00-0.35%237,900
Dec 2, 20253,459.003,459.003,408.003,420.003,420.00-1.41%322,800
Dec 1, 20253,541.003,552.003,466.003,469.003,469.00-2.77%270,000
Nov 28, 20253,559.003,578.003,552.003,568.003,568.000.06%172,400
Nov 27, 20253,550.003,571.003,547.003,566.003,566.000.45%147,900
Nov 26, 20253,526.003,563.003,525.003,550.003,550.000.14%193,200
Nov 25, 20253,526.003,558.003,515.003,545.003,545.001.23%204,500
Nov 21, 20253,465.003,509.003,465.003,502.003,502.001.21%206,300
Nov 20, 20253,450.003,477.003,444.003,460.003,460.000.64%139,500
Nov 19, 20253,430.003,464.003,430.003,438.003,438.000.23%187,800
Nov 18, 20253,425.003,454.003,419.003,430.003,430.00-0.06%239,700
Nov 17, 20253,450.003,454.003,408.003,432.003,432.00-0.61%300,200
Nov 14, 20253,465.003,481.003,437.003,453.003,453.00-0.75%297,000
Nov 13, 20253,480.003,497.003,470.003,479.003,479.000.43%201,000
Nov 12, 20253,505.003,511.003,451.003,464.003,464.00-0.69%193,600
Nov 11, 20253,479.003,494.003,466.003,488.003,488.000.35%222,900
Nov 10, 20253,533.003,536.003,472.003,476.003,476.00-0.97%174,600
Nov 7, 20253,515.003,520.003,480.003,510.003,510.000.49%239,200
Nov 6, 20253,575.003,594.003,493.003,493.003,493.00-2.95%596,200
Nov 5, 20253,600.003,639.003,589.003,599.003,599.00-1.02%172,700
Nov 4, 20253,605.003,655.003,600.003,636.003,636.000.17%200,800
Oct 31, 20253,606.003,630.003,597.003,630.003,630.000.72%160,600
Oct 30, 20253,573.003,606.003,565.003,604.003,604.000.87%162,300
Oct 29, 20253,620.003,635.003,568.003,573.003,573.00-1.71%122,900
Oct 28, 20253,667.003,673.003,633.003,635.003,635.00-1.06%188,700
Oct 27, 20253,664.003,692.003,664.003,674.003,674.000.27%106,300
Oct 24, 20253,651.003,674.003,642.003,664.003,664.00-0.05%121,200
Oct 23, 20253,640.003,677.003,632.003,666.003,666.001.27%158,000
Oct 22, 20253,627.003,638.003,613.003,620.003,620.000.11%142,900
Oct 21, 20253,608.003,635.003,608.003,616.003,616.000.03%120,100
Oct 20, 20253,662.003,670.003,600.003,615.003,615.000.58%98,300
Oct 17, 20253,580.003,606.003,571.003,594.003,594.000.39%137,400
Oct 16, 20253,560.003,580.003,553.003,580.003,580.000.31%115,600
Oct 15, 20253,573.003,597.003,566.003,569.003,569.000.31%139,000
Oct 14, 20253,535.003,587.003,522.003,558.003,558.00-0.78%222,100
Oct 10, 20253,629.003,647.003,585.003,586.003,586.00-2.47%203,800
Oct 9, 20253,680.003,683.003,660.003,677.003,677.00-0.41%138,900
Oct 8, 20253,688.003,713.003,685.003,692.003,692.000.11%147,400