Skip to main content
AIMECHATEC, Ltd. (TYO:6227)
Japan flag Japan · Delayed Price · Currency is JPY
20,330
-2,260 (-10.00%)
At close: Mar 9, 2026

AIMECHATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620,390.0022,590.0019,810.0022,590.0022,590.0012.00%1,641,900
Mar 5, 202620,060.0021,260.0019,440.0020,170.0020,170.0011.68%1,571,300
Mar 4, 202618,600.0020,130.0017,800.0018,060.0018,060.00-6.57%1,332,200
Mar 3, 202619,500.0021,590.0019,100.0019,330.0019,330.001.84%2,075,000
Mar 2, 202618,020.0019,920.0018,000.0018,980.0018,980.003.89%1,367,300
Feb 27, 202618,400.0020,040.0017,890.0018,270.0018,270.00-6.31%2,114,100
Feb 26, 202622,500.0023,650.0019,500.0019,500.0019,500.00-20.41%1,734,100
Feb 25, 202625,710.0027,930.0021,170.0024,500.0024,500.003.33%4,770,100
Feb 24, 202620,680.0024,200.0020,640.0023,710.0023,710.0015.55%1,661,700
Feb 20, 202618,650.0020,670.0018,650.0020,520.0020,520.008.00%1,364,200
Feb 19, 202617,780.0019,200.0017,630.0019,000.0019,000.009.32%1,287,200
Feb 18, 202617,030.0018,220.0015,660.0017,380.0017,380.001.70%1,832,900
Feb 17, 202616,600.0017,090.0015,230.0017,090.0017,090.0021.29%1,940,600
Feb 16, 202614,090.0014,090.0014,090.0014,090.0014,090.0027.05%45,100
Feb 13, 202610,870.0011,340.0010,700.0011,090.0011,090.00-1.33%268,100
Feb 12, 202611,830.0012,140.0011,040.0011,240.0011,240.00-5.23%453,700
Feb 10, 202610,540.0011,860.0010,460.0011,860.0011,860.0012.20%505,500
Feb 9, 20269,680.0010,660.009,630.0010,570.0010,570.0012.69%403,000
Feb 6, 20269,320.009,460.009,130.009,380.009,380.00-0.11%177,700
Feb 5, 20269,030.009,450.008,960.009,390.009,390.002.96%231,100
Feb 4, 20269,250.009,540.009,040.009,120.009,120.00-1.94%278,600
Feb 3, 20269,230.009,420.008,710.009,300.009,300.0011.64%489,600
Feb 2, 20268,580.008,910.008,320.008,330.008,330.00-4.25%158,400
Jan 30, 20268,770.008,870.008,460.008,700.008,700.00-0.80%193,700
Jan 29, 20269,000.009,050.008,710.008,770.008,770.00-0.45%182,000
Jan 28, 20268,990.009,010.008,370.008,810.008,810.00-1.56%469,300
Jan 27, 20268,650.009,080.008,590.008,950.008,950.002.29%253,300
Jan 26, 20268,550.008,870.008,390.008,750.008,750.001.16%379,500
Jan 23, 20268,330.008,760.008,190.008,650.008,650.002.61%299,200
Jan 22, 20268,030.008,700.007,760.008,430.008,430.007.53%521,200
Jan 21, 20266,900.008,440.006,900.007,840.007,840.0010.42%711,700
Jan 20, 20267,190.007,190.006,880.007,100.007,100.00-0.70%109,100
Jan 19, 20266,960.007,220.006,930.007,150.007,150.001.56%125,500
Jan 16, 20267,000.007,320.006,970.007,040.007,040.001.29%247,400
Jan 15, 20266,310.007,060.006,310.006,950.006,950.009.28%419,800
Jan 14, 20266,170.006,370.006,160.006,360.006,360.002.58%101,100
Jan 13, 20266,100.006,370.006,010.006,200.006,200.003.68%191,800
Jan 9, 20266,050.006,080.005,780.005,980.005,980.00-1.16%251,400
Jan 8, 20265,210.006,180.005,210.006,050.006,050.0013.94%579,600
Jan 7, 20264,900.005,320.004,900.005,310.005,310.007.82%223,800
Jan 6, 20264,945.005,090.004,900.004,925.004,925.000.10%89,400
Jan 5, 20265,000.005,030.004,895.004,920.004,920.00-0.20%83,300
Dec 30, 20254,995.004,995.004,910.004,930.004,930.00-1.30%52,100
Dec 29, 20254,880.005,020.004,830.004,995.004,995.003.63%118,500
Dec 26, 20254,925.004,940.004,800.004,820.004,820.00-2.13%74,400
Dec 25, 20254,830.004,940.004,830.004,925.004,925.002.07%96,000
Dec 24, 20254,790.004,940.004,785.004,825.004,825.000.52%118,800
Dec 23, 20254,640.004,800.004,630.004,800.004,800.002.13%71,400
Dec 22, 20254,600.004,730.004,600.004,700.004,700.004.44%143,700
Dec 19, 20254,430.004,575.004,425.004,500.004,500.002.74%69,600
Dec 18, 20254,360.004,435.004,315.004,380.004,380.00-2.23%63,900
Dec 17, 20254,350.004,505.004,305.004,480.004,480.003.23%66,100
Dec 16, 20254,510.004,515.004,330.004,340.004,340.00-4.51%89,200
Dec 15, 20254,530.004,585.004,480.004,545.004,545.00-2.68%82,500
Dec 12, 20254,795.004,795.004,535.004,670.004,670.00-1.16%114,400
Dec 11, 20254,800.004,925.004,670.004,725.004,725.00-2.58%101,200
Dec 10, 20254,775.004,995.004,760.004,850.004,850.003.63%136,000
Dec 9, 20254,830.004,835.004,670.004,680.004,680.00-3.21%79,100
Dec 8, 20254,575.004,885.004,570.004,835.004,835.004.77%152,100
Dec 5, 20254,605.004,660.004,575.004,615.004,615.00-0.65%72,800
Dec 4, 20254,750.004,755.004,635.004,645.004,645.00-1.59%84,800
Dec 3, 20254,640.004,765.004,620.004,720.004,720.002.39%96,100
Dec 2, 20254,710.004,775.004,600.004,610.004,610.00-2.12%65,200
Dec 1, 20254,755.004,850.004,650.004,710.004,710.00-92,600
Nov 28, 20254,650.004,715.004,605.004,710.004,710.001.29%66,600
Nov 27, 20254,575.004,710.004,570.004,650.004,650.003.33%100,000
Nov 26, 20254,500.004,590.004,370.004,500.004,500.00-0.33%201,700
Nov 25, 20254,825.004,975.004,510.004,515.004,515.00-5.05%227,000
Nov 21, 20254,800.004,815.004,605.004,755.004,755.00-8.56%368,700
Nov 20, 20255,000.005,230.004,990.005,200.005,200.0010.17%302,700
Nov 19, 20254,900.004,920.004,630.004,720.004,720.00-4.36%228,200
Nov 18, 20254,860.004,940.004,790.004,935.004,935.000.10%162,100
Nov 17, 20255,050.005,280.004,875.004,930.004,930.006.59%439,500
Nov 14, 20254,720.004,735.004,575.004,625.004,625.00-5.52%250,600
Nov 13, 20255,000.005,000.004,860.004,895.004,895.00-2.00%115,700
Nov 12, 20254,970.005,000.004,850.004,995.004,995.000.50%90,400
Nov 11, 20255,110.005,120.004,890.004,970.004,970.00-2.17%109,700
Nov 10, 20254,800.005,080.004,785.005,080.005,080.006.39%136,000
Nov 7, 20254,650.004,795.004,650.004,775.004,775.001.17%109,100
Nov 6, 20254,715.004,760.004,590.004,720.004,720.001.72%110,800
Nov 5, 20254,795.004,795.004,455.004,640.004,640.00-9.02%336,700
Nov 4, 20255,120.005,350.005,100.005,100.005,100.000.39%123,400
Oct 31, 20254,875.005,100.004,855.005,080.005,080.003.46%118,300
Oct 30, 20254,900.004,920.004,780.004,910.004,910.00-103,500
Oct 29, 20254,990.005,010.004,830.004,910.004,910.00-0.91%103,200
Oct 28, 20255,050.005,100.004,930.004,955.004,955.00-2.84%103,100
Oct 27, 20255,190.005,260.005,070.005,100.005,100.001.19%110,000
Oct 24, 20254,900.005,050.004,830.005,040.005,040.005.44%134,800
Oct 23, 20254,895.004,900.004,755.004,780.004,780.00-4.30%148,200
Oct 22, 20255,100.005,120.004,870.004,995.004,995.00-1.87%129,200
Oct 21, 20255,250.005,320.005,060.005,090.005,090.00-0.78%142,000
Oct 20, 20254,940.005,130.004,895.005,130.005,130.006.88%197,700
Oct 17, 20254,920.004,945.004,750.004,800.004,800.00-4.00%179,200
Oct 16, 20254,920.005,020.004,880.005,000.005,000.003.09%139,900
Oct 15, 20254,710.004,850.004,670.004,850.004,850.003.52%104,200
Oct 14, 20254,865.004,970.004,670.004,685.004,685.00-5.54%197,300
Oct 10, 20254,805.004,970.004,670.004,960.004,960.003.01%203,300
Oct 9, 20254,710.004,850.004,710.004,815.004,815.003.10%124,800
Oct 8, 20254,675.004,750.004,615.004,670.004,670.00-0.95%66,000
Oct 7, 20254,835.004,895.004,685.004,715.004,715.00-1.26%109,500