Skip to main content
Aichi Steel Corporation (TYO:5482)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+342.00 (12.84%)
Apr 28, 2026, 3:30 PM JST

Aichi Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,672.003,040.002,650.003,005.003,005.0012.84%1,415,300
Apr 27, 20262,670.002,691.002,633.002,663.002,663.00-1.04%241,500
Apr 24, 20262,755.002,767.002,668.002,691.002,691.00-2.68%200,400
Apr 23, 20262,775.002,778.002,729.002,765.002,765.00-0.36%290,000
Apr 22, 20262,800.002,803.002,764.002,775.002,775.00-1.42%212,900
Apr 21, 20262,838.002,840.002,803.002,815.002,815.000.43%169,000
Apr 20, 20262,785.002,820.002,780.002,803.002,803.000.94%198,500
Apr 17, 20262,804.002,808.002,768.002,777.002,777.00-1.28%154,500
Apr 16, 20262,825.002,839.002,810.002,813.002,813.000.04%133,400
Apr 15, 20262,836.002,856.002,799.002,812.002,812.00-0.88%202,600
Apr 14, 20262,849.002,862.002,823.002,837.002,837.000.60%174,800
Apr 13, 20262,850.002,868.002,813.002,820.002,820.00-1.12%133,900
Apr 10, 20262,913.002,930.002,852.002,852.002,852.00-2.09%147,300
Apr 9, 20262,969.002,974.002,902.002,913.002,913.00-1.05%176,100
Apr 8, 20262,914.002,949.002,898.002,944.002,944.003.99%230,000
Apr 7, 20262,841.002,857.002,823.002,831.002,831.00-0.21%123,700
Apr 6, 20262,881.002,891.002,835.002,837.002,837.00-1.63%132,800
Apr 3, 20262,903.002,913.002,865.002,884.002,884.001.59%129,100
Apr 2, 20262,951.002,991.002,839.002,839.002,839.00-3.50%209,200
Apr 1, 20262,909.002,942.002,839.002,942.002,942.004.73%236,100
Mar 31, 20262,805.002,860.002,785.002,809.002,809.00-1.61%264,400
Mar 30, 20262,801.002,864.002,788.002,855.002,855.00-5.15%252,800
Mar 27, 20262,996.003,045.002,969.003,010.002,941.000.40%217,700
Mar 26, 20263,080.003,080.002,963.002,998.002,929.28-1.22%155,800
Mar 25, 20263,060.003,075.003,035.003,035.002,965.431.74%147,500
Mar 24, 20262,984.002,985.002,935.002,983.002,914.623.43%149,200
Mar 23, 20262,945.002,945.002,830.002,884.002,817.89-3.71%310,000
Mar 19, 20263,050.003,075.002,995.002,995.002,926.34-4.47%259,100
Mar 18, 20263,100.003,145.003,080.003,135.003,063.132.12%129,400
Mar 17, 20263,050.003,090.003,020.003,070.002,999.621.32%138,500
Mar 16, 20263,035.003,070.002,997.003,030.002,960.54-0.98%172,700
Mar 13, 20263,045.003,095.003,045.003,060.002,989.85-2.24%204,700
Mar 12, 20263,145.003,185.003,100.003,130.003,058.25-1.57%215,700
Mar 11, 20263,230.003,255.003,180.003,180.003,107.10-315,500
Mar 10, 20263,125.003,190.003,105.003,180.003,107.105.30%308,800
Mar 9, 20262,985.003,030.002,918.003,020.002,950.77-4.13%382,500
Mar 6, 20263,150.003,175.003,085.003,150.003,077.79-2.02%202,500
Mar 5, 20263,195.003,290.003,180.003,215.003,141.306.11%494,600
Mar 4, 20263,175.003,195.002,992.003,030.002,960.54-8.32%508,400
Mar 3, 20263,415.003,470.003,300.003,305.003,229.24-4.34%300,800
Mar 2, 20263,430.003,475.003,385.003,455.003,375.80-1.43%229,800
Feb 27, 20263,360.003,515.003,360.003,505.003,424.654.32%372,700
Feb 26, 20263,440.003,440.003,355.003,360.003,282.98-1.32%206,600
Feb 25, 20263,350.003,405.003,310.003,405.003,326.951.95%253,700
Feb 24, 20263,340.003,340.003,275.003,340.003,263.441.21%177,700
Feb 20, 20263,380.003,380.003,250.003,300.003,224.35-3.23%334,400
Feb 19, 20263,400.003,415.003,360.003,410.003,331.830.89%229,300
Feb 18, 20263,350.003,400.003,345.003,380.003,302.522.42%282,600
Feb 17, 20263,280.003,345.003,270.003,300.003,224.350.61%203,400
Feb 16, 20263,280.003,325.003,255.003,280.003,204.81-358,600
Feb 13, 20263,350.003,380.003,255.003,280.003,204.81-3.39%383,300
Feb 12, 20263,360.003,445.003,355.003,395.003,317.170.74%312,100
Feb 10, 20263,335.003,380.003,335.003,370.003,292.751.20%220,400
Feb 9, 20263,350.003,375.003,300.003,330.003,253.660.76%270,900
Feb 6, 20263,200.003,305.003,190.003,305.003,229.242.48%285,400
Feb 5, 20263,290.003,315.003,210.003,225.003,151.07-0.92%278,600
Feb 4, 20263,200.003,295.003,155.003,255.003,180.380.62%387,500
Feb 3, 20263,150.003,260.003,100.003,235.003,160.846.07%834,800
Feb 2, 20263,135.003,150.003,040.003,050.002,980.08-0.97%212,800
Jan 30, 20263,125.003,130.003,050.003,080.003,009.40-0.96%169,200
Jan 29, 20263,125.003,130.003,045.003,110.003,038.71-0.96%192,900
Jan 28, 20263,215.003,215.003,130.003,140.003,068.02-3.09%192,600
Jan 27, 20263,260.003,260.003,205.003,240.003,165.73-1.37%155,100
Jan 26, 20263,330.003,345.003,275.003,285.003,209.70-2.38%208,200
Jan 23, 20263,400.003,420.003,345.003,365.003,287.86-1.75%222,200
Jan 22, 20263,415.003,460.003,405.003,425.003,346.491.63%181,100
Jan 21, 20263,310.003,400.003,310.003,370.003,292.75-243,100
Jan 20, 20263,355.003,455.003,335.003,370.003,292.751.66%293,100
Jan 19, 20263,280.003,315.003,210.003,315.003,239.01-131,000
Jan 16, 20263,320.003,325.003,240.003,315.003,239.01-0.30%201,900
Jan 15, 20263,260.003,325.003,245.003,325.003,248.781.84%164,000
Jan 14, 20263,250.003,285.003,230.003,265.003,190.150.93%189,500
Jan 13, 20263,260.003,265.003,165.003,235.003,160.844.52%258,800
Jan 9, 20263,065.003,115.003,045.003,095.003,024.050.98%161,000
Jan 8, 20263,080.003,135.003,050.003,065.002,994.741.49%266,300
Jan 7, 20263,055.003,070.003,015.003,020.002,950.77-0.17%184,100
Jan 6, 20263,005.003,040.002,982.003,025.002,955.661.41%283,000
Jan 5, 20262,958.002,999.002,935.002,983.002,914.622.12%203,300
Dec 30, 20252,920.002,967.002,904.002,921.002,854.040.03%127,100
Dec 29, 20252,929.002,960.002,907.002,920.002,853.060.27%146,300
Dec 26, 20252,957.002,973.002,894.002,912.002,845.25-0.82%162,300
Dec 25, 20252,960.002,973.002,915.002,936.002,868.70-0.74%120,200
Dec 24, 20252,995.002,995.002,953.002,958.002,890.19-0.50%147,200
Dec 23, 20252,980.002,991.002,948.002,973.002,904.850.37%152,200
Dec 22, 20252,940.003,015.002,915.002,962.002,894.102.14%285,400
Dec 19, 20252,888.002,904.002,873.002,900.002,833.520.17%339,700
Dec 18, 20252,873.002,895.002,845.002,895.002,828.641.08%316,300
Dec 17, 20252,802.002,866.002,801.002,864.002,798.352.43%263,600
Dec 16, 20252,840.002,843.002,785.002,796.002,731.91-2.58%188,500
Dec 15, 20252,820.002,871.002,772.002,870.002,804.211.81%180,100
Dec 12, 20252,852.002,854.002,810.002,819.002,754.380.50%160,700
Dec 11, 20252,856.002,860.002,792.002,805.002,740.70-0.99%122,200
Dec 10, 20252,848.002,865.002,817.002,833.002,768.060.39%154,300
Dec 9, 20252,801.002,861.002,792.002,822.002,757.310.32%190,900
Dec 8, 20252,800.002,850.002,779.002,813.002,748.521.19%183,800
Dec 5, 20252,820.002,824.002,760.002,780.002,716.27-2.08%240,600
Dec 4, 20252,772.002,839.002,765.002,839.002,773.922.83%271,100
Dec 3, 20252,885.002,898.002,761.002,761.002,697.71-4.43%408,700
Dec 2, 20252,906.002,947.002,855.002,889.002,822.77-0.58%203,000
Dec 1, 20252,946.002,958.002,889.002,906.002,839.38-0.75%217,300