Skip to main content
AIMECHATEC, Ltd. (TYO:6227)
Japan flag Japan · Delayed Price · Currency is JPY
6,150.00
-480.00 (-7.24%)
Apr 28, 2026, 3:30 PM JST

AIMECHATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,450.006,530.006,100.006,150.006,150.00-7.24%796,600
Apr 27, 20266,680.006,690.006,240.006,630.006,630.000.61%823,500
Apr 24, 20266,480.006,700.006,420.006,590.006,590.003.29%920,000
Apr 23, 20267,060.007,060.006,160.006,380.006,380.00-7.00%1,696,400
Apr 22, 20267,150.007,190.006,630.006,860.006,860.00-0.72%1,002,700
Apr 21, 20267,450.007,610.006,870.006,910.006,910.00-7.87%1,369,500
Apr 20, 20268,120.008,290.007,470.007,500.007,500.00-7.64%1,120,200
Apr 17, 20268,000.008,220.007,800.008,120.008,120.00-0.37%865,900
Apr 16, 20268,420.008,680.008,020.008,150.008,150.00-3.21%1,604,600
Apr 15, 20268,000.008,800.007,750.008,420.008,420.009.35%4,718,900
Apr 14, 20267,150.007,700.006,960.007,700.007,700.0014.93%1,385,400
Apr 13, 20266,020.006,780.006,000.006,700.006,700.0010.20%1,468,000
Apr 10, 20266,100.006,270.005,980.006,080.006,080.002.88%816,300
Apr 9, 20265,990.006,000.005,700.005,910.005,910.00-1.66%885,800
Apr 8, 20266,090.006,320.005,840.006,010.006,010.005.62%1,611,300
Apr 7, 20265,940.005,990.005,620.005,690.005,690.00-4.05%1,252,200
Apr 6, 20265,350.006,300.005,290.005,930.005,930.0010.22%2,023,400
Apr 3, 20265,490.005,560.005,170.005,380.005,380.00-0.19%680,500
Apr 2, 20265,780.005,780.005,110.005,390.005,390.00-6.10%1,943,400
Apr 1, 20265,700.005,800.005,390.005,740.005,740.008.92%823,400
Mar 31, 20265,270.005,510.005,130.005,270.005,270.00-5.22%853,600
Mar 30, 20265,480.005,790.005,420.005,560.005,560.00-7.02%1,021,200
Mar 27, 20266,166.676,260.005,840.005,980.005,980.00-5.08%1,373,399
Mar 26, 20266,983.337,046.676,173.336,300.006,300.00-9.53%1,471,199
Mar 25, 20266,600.007,080.006,600.006,963.336,963.3310.12%1,550,999
Mar 24, 20266,410.006,456.676,136.676,323.336,323.333.10%1,090,199
Mar 23, 20266,436.676,583.336,133.336,133.336,133.33-8.55%1,439,999
Mar 19, 20266,300.007,026.676,276.676,706.676,706.673.39%3,008,999
Mar 18, 20266,733.336,836.676,313.336,486.676,486.67-0.41%1,520,399
Mar 17, 20267,600.007,600.006,513.336,513.336,513.33-11.34%1,972,499
Mar 16, 20267,600.007,726.677,050.007,346.677,346.67-1.17%1,508,999
Mar 13, 20267,176.677,463.337,020.007,433.337,433.33-1.02%2,401,799
Mar 12, 20268,000.008,156.677,420.007,510.007,510.00-6.13%2,586,899
Mar 11, 20267,533.338,250.007,466.678,000.008,000.009.09%3,642,599
Mar 10, 20267,333.337,516.677,120.007,333.337,333.338.21%2,502,899
Mar 9, 20266,863.337,080.006,300.006,776.676,776.67-10.00%4,297,799
Mar 6, 20266,796.677,530.006,603.337,530.007,530.0012.00%4,925,699
Mar 5, 20266,686.677,086.676,480.006,723.336,723.3311.68%4,713,899
Mar 4, 20266,200.006,710.005,933.336,020.006,020.00-6.57%3,996,599
Mar 3, 20266,500.007,196.676,366.676,443.336,443.331.84%6,224,999
Mar 2, 20266,006.676,640.006,000.006,326.676,326.673.89%4,101,899
Feb 27, 20266,133.336,680.005,963.336,090.006,090.00-6.31%6,342,299
Feb 26, 20267,500.007,883.336,500.006,500.006,500.00-20.41%5,202,299
Feb 25, 20268,570.009,310.007,056.678,166.678,166.673.33%14,310,299
Feb 24, 20266,893.338,066.676,880.007,903.337,903.3315.55%4,985,099
Feb 20, 20266,216.676,890.006,216.676,840.006,840.008.00%4,092,599
Feb 19, 20265,926.676,400.005,876.676,333.336,333.339.32%3,861,599
Feb 18, 20265,676.676,073.335,220.005,793.335,793.331.70%5,498,699
Feb 17, 20265,533.335,696.675,076.675,696.675,696.6721.29%5,821,799
Feb 16, 20264,696.674,696.674,696.674,696.674,696.6727.05%135,299
Feb 13, 20263,623.333,780.003,566.673,696.673,696.67-1.33%804,299
Feb 12, 20263,943.334,046.673,680.003,746.673,746.67-5.23%1,361,099
Feb 10, 20263,513.333,953.333,486.673,953.333,953.3312.20%1,516,499
Feb 9, 20263,226.673,553.333,210.003,523.333,523.3312.69%1,208,999
Feb 6, 20263,106.673,153.333,043.333,126.673,126.67-0.11%533,099
Feb 5, 20263,010.003,150.002,986.673,130.003,130.002.96%693,299
Feb 4, 20263,083.333,180.003,013.333,040.003,040.00-1.94%835,799
Feb 3, 20263,076.673,140.002,903.333,100.003,100.0011.64%1,468,799
Feb 2, 20262,860.002,970.002,773.332,776.672,776.67-4.25%475,199
Jan 30, 20262,923.332,956.672,820.002,900.002,900.00-0.80%581,099
Jan 29, 20263,000.003,016.672,903.332,923.332,923.33-0.45%545,999
Jan 28, 20262,996.673,003.332,790.002,936.672,936.67-1.56%1,407,899
Jan 27, 20262,883.333,026.672,863.332,983.332,983.332.29%759,899
Jan 26, 20262,850.002,956.672,796.672,916.672,916.671.16%1,138,499
Jan 23, 20262,776.672,920.002,730.002,883.332,883.332.61%897,599
Jan 22, 20262,676.672,900.002,586.672,810.002,810.007.53%1,563,599
Jan 21, 20262,300.002,813.332,300.002,613.332,613.3310.42%2,135,099
Jan 20, 20262,396.672,396.672,293.332,366.672,366.67-0.70%327,299
Jan 19, 20262,320.002,406.672,310.002,383.332,383.331.56%376,499
Jan 16, 20262,333.332,440.002,323.332,346.672,346.671.29%742,199
Jan 15, 20262,103.332,353.332,103.332,316.672,316.679.28%1,259,399
Jan 14, 20262,056.672,123.332,053.332,120.002,120.002.58%303,299
Jan 13, 20262,033.332,123.332,003.332,066.672,066.673.68%575,399
Jan 9, 20262,016.672,026.671,926.671,993.331,993.33-1.16%754,199
Jan 8, 20261,736.672,060.001,736.672,016.672,016.6713.94%1,738,799
Jan 7, 20261,633.331,773.331,633.331,770.001,770.007.82%671,399
Jan 6, 20261,648.331,696.671,633.331,641.671,641.670.10%268,199
Jan 5, 20261,666.671,676.671,631.671,640.001,640.00-0.20%249,899
Dec 30, 20251,665.001,665.001,636.671,643.331,643.33-1.30%156,299
Dec 29, 20251,626.671,673.331,610.001,665.001,665.003.63%355,499
Dec 26, 20251,641.671,646.671,600.001,606.671,606.67-2.13%223,199
Dec 25, 20251,610.001,646.671,610.001,641.671,641.672.07%287,999
Dec 24, 20251,596.671,646.671,595.001,608.331,608.330.52%356,399
Dec 23, 20251,546.671,600.001,543.331,600.001,600.002.13%214,199
Dec 22, 20251,533.331,576.671,533.331,566.671,566.674.44%431,099
Dec 19, 20251,476.671,525.001,475.001,500.001,500.002.74%208,799
Dec 18, 20251,453.331,478.331,438.331,460.001,460.00-2.23%191,699
Dec 17, 20251,450.001,501.671,435.001,493.331,493.333.23%198,299
Dec 16, 20251,503.331,505.001,443.331,446.671,446.67-4.51%267,599
Dec 15, 20251,510.001,528.331,493.331,515.001,515.00-2.68%247,499
Dec 12, 20251,598.331,598.331,511.671,556.671,556.67-1.16%343,199
Dec 11, 20251,600.001,641.671,556.671,575.001,575.00-2.58%303,599
Dec 10, 20251,591.671,665.001,586.671,616.671,616.673.63%407,999
Dec 9, 20251,610.001,611.671,556.671,560.001,560.00-3.21%237,299
Dec 8, 20251,525.001,628.331,523.331,611.671,611.674.77%456,299
Dec 5, 20251,535.001,553.331,525.001,538.331,538.33-0.65%218,399
Dec 4, 20251,583.331,585.001,545.001,548.331,548.33-1.59%254,399
Dec 3, 20251,546.671,588.331,540.001,573.331,573.332.39%288,299
Dec 2, 20251,570.001,591.671,533.331,536.671,536.67-2.12%195,599
Dec 1, 20251,585.001,616.671,550.001,570.001,570.00-277,799