Skip to main content
Aichi Steel Corporation (TYO:5482)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
-130.00 (-4.13%)
At close: Mar 9, 2026

Aichi Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,150.003,175.003,085.003,150.003,150.00-2.02%202,500
Mar 5, 20263,195.003,290.003,180.003,215.003,215.006.11%494,600
Mar 4, 20263,175.003,195.002,992.003,030.003,030.00-8.32%508,400
Mar 3, 20263,415.003,470.003,300.003,305.003,305.00-4.34%300,800
Mar 2, 20263,430.003,475.003,385.003,455.003,455.00-1.43%229,800
Feb 27, 20263,360.003,515.003,360.003,505.003,505.004.32%372,700
Feb 26, 20263,440.003,440.003,355.003,360.003,360.00-1.32%206,600
Feb 25, 20263,350.003,405.003,310.003,405.003,405.001.95%253,700
Feb 24, 20263,340.003,340.003,275.003,340.003,340.001.21%177,700
Feb 20, 20263,380.003,380.003,250.003,300.003,300.00-3.23%334,400
Feb 19, 20263,400.003,415.003,360.003,410.003,410.000.89%229,300
Feb 18, 20263,350.003,400.003,345.003,380.003,380.002.42%282,600
Feb 17, 20263,280.003,345.003,270.003,300.003,300.000.61%203,400
Feb 16, 20263,280.003,325.003,255.003,280.003,280.00-358,600
Feb 13, 20263,350.003,380.003,255.003,280.003,280.00-3.39%383,300
Feb 12, 20263,360.003,445.003,355.003,395.003,395.000.74%312,100
Feb 10, 20263,335.003,380.003,335.003,370.003,370.001.20%220,400
Feb 9, 20263,350.003,375.003,300.003,330.003,330.000.76%270,900
Feb 6, 20263,200.003,305.003,190.003,305.003,305.002.48%285,400
Feb 5, 20263,290.003,315.003,210.003,225.003,225.00-0.92%278,600
Feb 4, 20263,200.003,295.003,155.003,255.003,255.000.62%387,500
Feb 3, 20263,150.003,260.003,100.003,235.003,235.006.07%834,800
Feb 2, 20263,135.003,150.003,040.003,050.003,050.00-0.97%212,800
Jan 30, 20263,125.003,130.003,050.003,080.003,080.00-0.96%169,200
Jan 29, 20263,125.003,130.003,045.003,110.003,110.00-0.96%192,900
Jan 28, 20263,215.003,215.003,130.003,140.003,140.00-3.09%192,600
Jan 27, 20263,260.003,260.003,205.003,240.003,240.00-1.37%155,100
Jan 26, 20263,330.003,345.003,275.003,285.003,285.00-2.38%208,200
Jan 23, 20263,400.003,420.003,345.003,365.003,365.00-1.75%222,200
Jan 22, 20263,415.003,460.003,405.003,425.003,425.001.63%181,100
Jan 21, 20263,310.003,400.003,310.003,370.003,370.00-243,100
Jan 20, 20263,355.003,455.003,335.003,370.003,370.001.66%293,100
Jan 19, 20263,280.003,315.003,210.003,315.003,315.00-131,000
Jan 16, 20263,320.003,325.003,240.003,315.003,315.00-0.30%201,900
Jan 15, 20263,260.003,325.003,245.003,325.003,325.001.84%164,000
Jan 14, 20263,250.003,285.003,230.003,265.003,265.000.93%189,500
Jan 13, 20263,260.003,265.003,165.003,235.003,235.004.52%258,800
Jan 9, 20263,065.003,115.003,045.003,095.003,095.000.98%161,000
Jan 8, 20263,080.003,135.003,050.003,065.003,065.001.49%266,300
Jan 7, 20263,055.003,070.003,015.003,020.003,020.00-0.17%184,100
Jan 6, 20263,005.003,040.002,982.003,025.003,025.001.41%283,000
Jan 5, 20262,958.002,999.002,935.002,983.002,983.002.12%203,300
Dec 30, 20252,920.002,967.002,904.002,921.002,921.000.03%127,100
Dec 29, 20252,929.002,960.002,907.002,920.002,920.000.27%146,300
Dec 26, 20252,957.002,973.002,894.002,912.002,912.00-0.82%162,300
Dec 25, 20252,960.002,973.002,915.002,936.002,936.00-0.74%120,200
Dec 24, 20252,995.002,995.002,953.002,958.002,958.00-0.50%147,200
Dec 23, 20252,980.002,991.002,948.002,973.002,973.000.37%152,200
Dec 22, 20252,940.003,015.002,915.002,962.002,962.002.14%285,400
Dec 19, 20252,888.002,904.002,873.002,900.002,900.000.17%339,700
Dec 18, 20252,873.002,895.002,845.002,895.002,895.001.08%316,300
Dec 17, 20252,802.002,866.002,801.002,864.002,864.002.43%263,600
Dec 16, 20252,840.002,843.002,785.002,796.002,796.00-2.58%188,500
Dec 15, 20252,820.002,871.002,772.002,870.002,870.001.81%180,100
Dec 12, 20252,852.002,854.002,810.002,819.002,819.000.50%160,700
Dec 11, 20252,856.002,860.002,792.002,805.002,805.00-0.99%122,200
Dec 10, 20252,848.002,865.002,817.002,833.002,833.000.39%154,300
Dec 9, 20252,801.002,861.002,792.002,822.002,822.000.32%190,900
Dec 8, 20252,800.002,850.002,779.002,813.002,813.001.19%183,800
Dec 5, 20252,820.002,824.002,760.002,780.002,780.00-2.08%240,600
Dec 4, 20252,772.002,839.002,765.002,839.002,839.002.83%271,100
Dec 3, 20252,885.002,898.002,761.002,761.002,761.00-4.43%408,700
Dec 2, 20252,906.002,947.002,855.002,889.002,889.00-0.58%203,000
Dec 1, 20252,946.002,958.002,889.002,906.002,906.00-0.75%217,300
Nov 28, 20252,893.002,940.002,881.002,928.002,928.001.70%218,100
Nov 27, 20252,855.002,892.002,855.002,879.002,879.001.12%175,300
Nov 26, 20252,799.002,847.002,795.002,847.002,847.001.71%208,900
Nov 25, 20252,816.002,850.002,780.002,799.002,799.00-0.60%239,000
Nov 21, 20252,814.002,830.002,786.002,816.002,816.00-1.68%341,800
Nov 20, 20252,850.002,878.002,792.002,864.002,864.003.06%344,200
Nov 19, 20252,700.002,782.002,658.002,779.002,779.003.23%306,100
Nov 18, 20252,778.002,805.002,692.002,692.002,692.00-4.06%323,400
Nov 17, 20252,800.002,825.002,772.002,806.002,806.000.57%196,200
Nov 14, 20252,830.002,847.002,790.002,790.002,790.00-2.17%202,500
Nov 13, 20252,811.002,876.002,806.002,852.002,852.001.78%318,600
Nov 12, 20252,738.002,802.002,709.002,802.002,802.002.04%229,400
Nov 11, 20252,764.002,787.002,718.002,746.002,746.00-0.65%263,500
Nov 10, 20252,795.002,842.002,737.002,764.002,764.00-1.07%355,400
Nov 7, 20252,747.002,843.002,737.002,794.002,794.001.67%397,000
Nov 6, 20252,750.002,797.002,731.002,748.002,748.000.73%484,900
Nov 5, 20252,738.002,798.002,652.002,728.002,728.00-0.66%504,100
Nov 4, 20252,669.002,758.002,657.002,746.002,746.003.31%659,600
Oct 31, 20252,655.002,697.002,560.002,658.002,658.000.42%880,400
Oct 30, 20252,593.002,647.002,591.002,647.002,647.000.88%775,600
Oct 29, 20252,638.002,643.002,610.002,624.002,624.000.69%232,300
Oct 28, 20252,701.002,709.002,606.002,606.002,606.00-3.94%302,400
Oct 27, 20252,668.002,714.002,656.002,713.002,713.003.63%325,800
Oct 24, 20252,624.002,652.002,617.002,618.002,618.00-0.15%215,400
Oct 23, 20252,659.002,659.002,619.002,622.002,622.00-1.69%186,400
Oct 22, 20252,568.002,675.002,568.002,667.002,667.003.21%323,900
Oct 21, 20252,621.002,624.002,566.002,584.002,584.00-1.37%229,300
Oct 20, 20252,621.002,624.002,581.002,620.002,620.001.16%167,300
Oct 17, 20252,587.002,598.002,565.002,590.002,590.00-1.03%181,500
Oct 16, 20252,638.002,654.002,605.002,617.002,617.00-0.80%163,400
Oct 15, 20252,624.002,643.002,606.002,638.002,638.001.31%184,300
Oct 14, 20252,555.002,639.002,530.002,604.002,604.000.54%279,300
Oct 10, 20252,650.002,654.002,575.002,590.002,590.00-3.47%312,300
Oct 9, 20252,735.002,753.002,683.002,683.002,683.00-1.58%232,100
Oct 8, 20252,686.002,755.002,670.002,726.002,726.002.75%439,100
Oct 7, 20252,650.002,706.002,632.002,653.002,653.000.49%288,500