Skip to main content
Aica Kogyo Company, Limited (TYO:4206)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
+27.00 (0.77%)
Apr 28, 2026, 3:30 PM JST

Aica Kogyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,494.003,520.003,478.003,520.003,520.000.77%242,800
Apr 27, 20263,493.003,514.003,484.003,493.003,493.00-171,300
Apr 24, 20263,493.003,507.003,480.003,493.003,493.000.17%206,300
Apr 23, 20263,487.003,496.003,445.003,487.003,487.00-0.54%369,800
Apr 22, 20263,584.003,592.003,501.003,506.003,506.00-1.74%283,200
Apr 21, 20263,567.003,586.003,562.003,568.003,568.00-0.36%209,700
Apr 20, 20263,620.003,620.003,567.003,581.003,581.00-0.50%231,900
Apr 17, 20263,631.003,636.003,589.003,599.003,599.00-0.61%202,900
Apr 16, 20263,591.003,624.003,590.003,621.003,621.000.70%217,300
Apr 15, 20263,578.003,614.003,570.003,596.003,596.000.53%269,600
Apr 14, 20263,649.003,660.003,554.003,577.003,577.00-1.51%464,900
Apr 13, 20263,718.003,745.003,604.003,632.003,632.00-3.25%492,500
Apr 10, 20263,717.003,759.003,707.003,754.003,754.001.00%215,200
Apr 9, 20263,750.003,769.003,717.003,717.003,717.00-0.38%235,700
Apr 8, 20263,749.003,749.003,713.003,731.003,731.000.92%262,800
Apr 7, 20263,685.003,711.003,672.003,697.003,697.000.33%193,800
Apr 6, 20263,661.003,696.003,652.003,685.003,685.000.66%172,900
Apr 3, 20263,628.003,661.003,593.003,661.003,661.000.63%251,900
Apr 2, 20263,665.003,685.003,631.003,638.003,638.00-1.01%225,000
Apr 1, 20263,640.003,675.003,604.003,675.003,675.001.52%329,700
Mar 31, 20263,610.003,646.003,594.003,620.003,620.000.28%314,700
Mar 30, 20263,530.003,610.003,525.003,610.003,610.00-2.70%300,700
Mar 27, 20263,686.003,727.003,676.003,710.003,638.000.68%249,300
Mar 26, 20263,684.003,695.003,657.003,685.003,613.49-0.05%353,700
Mar 25, 20263,660.003,687.003,646.003,687.003,615.451.49%255,300
Mar 24, 20263,613.003,633.003,603.003,633.003,562.491.45%196,000
Mar 23, 20263,628.003,628.003,565.003,581.003,511.50-1.67%288,000
Mar 19, 20263,672.003,691.003,637.003,642.003,571.32-2.67%821,100
Mar 18, 20263,719.003,742.003,669.003,742.003,669.381.16%244,100
Mar 17, 20263,727.003,728.003,684.003,699.003,627.210.52%169,900
Mar 16, 20263,675.003,708.003,671.003,680.003,608.58-0.24%196,400
Mar 13, 20263,656.003,720.003,656.003,689.003,617.410.33%234,400
Mar 12, 20263,711.003,724.003,660.003,677.003,605.64-1.89%326,500
Mar 11, 20263,779.003,784.003,742.003,748.003,675.260.24%228,800
Mar 10, 20263,819.003,819.003,731.003,739.003,666.44-0.43%332,200
Mar 9, 20263,699.003,775.003,690.003,755.003,682.13-1.78%272,000
Mar 6, 20263,779.003,827.003,744.003,823.003,748.810.03%238,600
Mar 5, 20263,869.003,876.003,817.003,822.003,747.830.42%264,300
Mar 4, 20263,847.003,851.003,791.003,806.003,732.14-1.93%256,100
Mar 3, 20263,941.003,975.003,877.003,881.003,805.68-3.17%260,500
Mar 2, 20263,940.004,008.003,905.004,008.003,930.220.88%322,600
Feb 27, 20263,949.003,983.003,907.003,973.003,895.901.64%292,200
Feb 26, 20263,907.003,927.003,898.003,909.003,833.14-0.38%135,600
Feb 25, 20263,938.003,948.003,911.003,924.003,847.850.36%189,900
Feb 24, 20263,870.003,925.003,848.003,910.003,834.122.01%191,300
Feb 20, 20263,845.003,860.003,801.003,833.003,758.61-1.47%201,900
Feb 19, 20263,900.003,905.003,848.003,890.003,814.51-0.23%148,600
Feb 18, 20263,840.003,899.003,835.003,899.003,823.331.88%189,500
Feb 17, 20263,850.003,857.003,827.003,827.003,752.730.21%173,300
Feb 16, 20263,815.003,835.003,792.003,819.003,744.881.06%211,700
Feb 13, 20263,858.003,864.003,770.003,779.003,705.66-1.56%193,400
Feb 12, 20263,816.003,852.003,806.003,839.003,764.500.89%179,500
Feb 10, 20263,771.003,819.003,766.003,805.003,731.161.06%288,900
Feb 9, 20263,791.003,795.003,741.003,765.003,691.930.27%243,300
Feb 6, 20263,739.003,763.003,717.003,755.003,682.131.76%416,000
Feb 5, 20263,730.003,764.003,690.003,690.003,618.390.46%396,200
Feb 4, 20263,716.003,740.003,657.003,673.003,601.724.26%568,500
Feb 3, 20263,504.003,543.003,496.003,523.003,454.630.80%150,100
Feb 2, 20263,529.003,541.003,495.003,495.003,427.17-0.43%180,500
Jan 30, 20263,509.003,522.003,490.003,510.003,441.880.03%164,500
Jan 29, 20263,490.003,509.003,461.003,509.003,440.90-139,400
Jan 28, 20263,535.003,535.003,509.003,509.003,440.90-1.57%158,900
Jan 27, 20263,585.003,593.003,548.003,565.003,495.81-0.86%144,700
Jan 26, 20263,604.003,611.003,586.003,596.003,526.21-0.14%133,500
Jan 23, 20263,611.003,611.003,585.003,601.003,531.12-0.28%118,200
Jan 22, 20263,605.003,627.003,605.003,611.003,540.920.28%100,400
Jan 21, 20263,600.003,612.003,578.003,601.003,531.12-0.50%145,800
Jan 20, 20263,626.003,638.003,613.003,619.003,548.770.30%247,300
Jan 19, 20263,600.003,616.003,579.003,608.003,537.980.22%122,400
Jan 16, 20263,593.003,612.003,586.003,600.003,530.130.03%137,900
Jan 15, 20263,590.003,607.003,586.003,599.003,529.150.25%141,700
Jan 14, 20263,550.003,591.003,546.003,590.003,520.331.16%189,900
Jan 13, 20263,616.003,616.003,540.003,549.003,480.120.08%314,300
Jan 9, 20263,560.003,563.003,526.003,546.003,477.180.45%135,600
Jan 8, 20263,536.003,545.003,517.003,530.003,461.49-0.56%160,500
Jan 7, 20263,520.003,557.003,508.003,550.003,481.110.80%152,400
Jan 6, 20263,511.003,535.003,510.003,522.003,453.650.31%160,800
Jan 5, 20263,528.003,543.003,502.003,511.003,442.86-0.20%140,000
Dec 30, 20253,531.003,552.003,511.003,518.003,449.73-0.34%244,600
Dec 29, 20253,511.003,533.003,486.003,530.003,461.491.29%175,200
Dec 26, 20253,492.003,499.003,480.003,485.003,417.37-0.17%71,900
Dec 25, 20253,498.003,506.003,483.003,491.003,423.25-0.09%63,900
Dec 24, 20253,494.003,498.003,485.003,494.003,426.190.14%79,100
Dec 23, 20253,461.003,495.003,459.003,489.003,421.290.46%134,700
Dec 22, 20253,480.003,480.003,457.003,473.003,405.60-0.26%161,700
Dec 19, 20253,466.003,491.003,457.003,482.003,414.420.09%325,900
Dec 18, 20253,426.003,482.003,406.003,479.003,411.482.20%263,000
Dec 17, 20253,413.003,420.003,397.003,404.003,337.940.12%294,400
Dec 16, 20253,430.003,434.003,400.003,400.003,334.02-0.87%313,600
Dec 15, 20253,430.003,444.003,428.003,430.003,363.430.03%191,300
Dec 12, 20253,418.003,429.003,406.003,429.003,362.450.73%234,900
Dec 11, 20253,446.003,450.003,401.003,404.003,337.94-0.50%196,500
Dec 10, 20253,390.003,429.003,381.003,421.003,354.611.36%236,600
Dec 9, 20253,400.003,408.003,372.003,375.003,309.50-0.62%259,000
Dec 8, 20253,378.003,409.003,374.003,396.003,330.090.50%208,400
Dec 5, 20253,412.003,426.003,379.003,379.003,313.42-0.97%232,800
Dec 4, 20253,406.003,427.003,402.003,412.003,345.780.12%171,900
Dec 3, 20253,420.003,433.003,407.003,408.003,341.86-0.35%237,900
Dec 2, 20253,459.003,459.003,408.003,420.003,353.63-1.41%322,800
Dec 1, 20253,541.003,552.003,466.003,469.003,401.68-2.77%270,000