Aichi Corporation (TYO:6345)
Japan
· Delayed Price · Currency is JPY 1,397.00
-4.00 (-0.29%)
At close: Mar 6, 2026
Aichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,390.00 | 1,400.00 | 1,378.00 | 1,397.00 | 1,397.00 | -0.29% | 118,300 |
| Mar 5, 2026 | 1,423.00 | 1,423.00 | 1,398.00 | 1,401.00 | 1,401.00 | 2.79% | 156,100 |
| Mar 4, 2026 | 1,400.00 | 1,406.00 | 1,357.00 | 1,363.00 | 1,363.00 | -4.69% | 266,000 |
| Mar 3, 2026 | 1,441.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.05% | 192,500 |
| Mar 2, 2026 | 1,442.00 | 1,460.00 | 1,421.00 | 1,460.00 | 1,460.00 | -0.41% | 273,000 |
| Feb 27, 2026 | 1,460.00 | 1,474.00 | 1,456.00 | 1,466.00 | 1,466.00 | 1.10% | 199,300 |
| Feb 26, 2026 | 1,450.00 | 1,461.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0.14% | 171,500 |
| Feb 25, 2026 | 1,445.00 | 1,452.00 | 1,428.00 | 1,448.00 | 1,448.00 | 0.91% | 180,800 |
| Feb 24, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,435.00 | 2.21% | 262,200 |
| Feb 20, 2026 | 1,412.00 | 1,412.00 | 1,399.00 | 1,404.00 | 1,404.00 | -1.34% | 154,200 |
| Feb 19, 2026 | 1,407.00 | 1,423.00 | 1,401.00 | 1,423.00 | 1,423.00 | 1.14% | 193,300 |
| Feb 18, 2026 | 1,402.00 | 1,413.00 | 1,402.00 | 1,407.00 | 1,407.00 | 0.14% | 103,500 |
| Feb 17, 2026 | 1,407.00 | 1,419.00 | 1,401.00 | 1,405.00 | 1,405.00 | - | 149,200 |
| Feb 16, 2026 | 1,404.00 | 1,411.00 | 1,391.00 | 1,405.00 | 1,405.00 | 0.43% | 141,100 |
| Feb 13, 2026 | 1,396.00 | 1,407.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.21% | 182,600 |
| Feb 12, 2026 | 1,399.00 | 1,405.00 | 1,391.00 | 1,396.00 | 1,396.00 | -0.21% | 166,900 |
| Feb 10, 2026 | 1,390.00 | 1,404.00 | 1,383.00 | 1,399.00 | 1,399.00 | 1.23% | 174,000 |
| Feb 9, 2026 | 1,387.00 | 1,392.00 | 1,377.00 | 1,382.00 | 1,382.00 | 1.84% | 224,400 |
| Feb 6, 2026 | 1,366.00 | 1,369.00 | 1,348.00 | 1,357.00 | 1,357.00 | -0.66% | 215,000 |
| Feb 5, 2026 | 1,380.00 | 1,381.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.51% | 117,200 |
| Feb 4, 2026 | 1,369.00 | 1,385.00 | 1,368.00 | 1,373.00 | 1,373.00 | 0.29% | 166,800 |
| Feb 3, 2026 | 1,362.00 | 1,374.00 | 1,360.00 | 1,369.00 | 1,369.00 | 1.03% | 81,000 |
| Feb 2, 2026 | 1,375.00 | 1,376.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.59% | 165,200 |
| Jan 30, 2026 | 1,350.00 | 1,363.00 | 1,328.00 | 1,363.00 | 1,363.00 | 0.81% | 178,700 |
| Jan 29, 2026 | 1,356.00 | 1,362.00 | 1,341.00 | 1,352.00 | 1,352.00 | -0.22% | 162,800 |
| Jan 28, 2026 | 1,373.00 | 1,373.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.67% | 117,800 |
| Jan 27, 2026 | 1,381.00 | 1,382.00 | 1,374.00 | 1,378.00 | 1,378.00 | -0.36% | 81,800 |
| Jan 26, 2026 | 1,388.00 | 1,390.00 | 1,376.00 | 1,383.00 | 1,383.00 | -1.00% | 156,200 |
| Jan 23, 2026 | 1,398.00 | 1,406.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.14% | 127,000 |
| Jan 22, 2026 | 1,385.00 | 1,406.00 | 1,384.00 | 1,399.00 | 1,399.00 | 1.08% | 104,000 |
| Jan 21, 2026 | 1,373.00 | 1,389.00 | 1,371.00 | 1,384.00 | 1,384.00 | -1.07% | 114,700 |
| Jan 20, 2026 | 1,413.00 | 1,413.00 | 1,396.00 | 1,399.00 | 1,399.00 | -1.13% | 145,000 |
| Jan 19, 2026 | 1,430.00 | 1,433.00 | 1,413.00 | 1,415.00 | 1,415.00 | -0.91% | 108,300 |
| Jan 16, 2026 | 1,410.00 | 1,428.00 | 1,406.00 | 1,428.00 | 1,428.00 | 1.13% | 92,100 |
| Jan 15, 2026 | 1,398.00 | 1,417.00 | 1,398.00 | 1,412.00 | 1,412.00 | 1.07% | 108,900 |
| Jan 14, 2026 | 1,392.00 | 1,404.00 | 1,392.00 | 1,397.00 | 1,397.00 | 0.58% | 91,900 |
| Jan 13, 2026 | 1,403.00 | 1,404.00 | 1,386.00 | 1,389.00 | 1,389.00 | - | 126,500 |
| Jan 9, 2026 | 1,381.00 | 1,392.00 | 1,380.00 | 1,389.00 | 1,389.00 | 0.65% | 134,200 |
| Jan 8, 2026 | 1,390.00 | 1,390.00 | 1,378.00 | 1,380.00 | 1,380.00 | - | 87,200 |
| Jan 7, 2026 | 1,380.00 | 1,389.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.07% | 76,000 |
| Jan 6, 2026 | 1,379.00 | 1,385.00 | 1,374.00 | 1,379.00 | 1,379.00 | 0.58% | 72,600 |
| Jan 5, 2026 | 1,370.00 | 1,378.00 | 1,364.00 | 1,371.00 | 1,371.00 | 0.15% | 89,700 |
| Dec 30, 2025 | 1,376.00 | 1,380.00 | 1,366.00 | 1,369.00 | 1,369.00 | -0.44% | 51,900 |
| Dec 29, 2025 | 1,370.00 | 1,375.00 | 1,364.00 | 1,375.00 | 1,375.00 | 0.81% | 77,400 |
| Dec 26, 2025 | 1,359.00 | 1,364.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.44% | 61,200 |
| Dec 25, 2025 | 1,359.00 | 1,362.00 | 1,355.00 | 1,358.00 | 1,358.00 | 0.37% | 49,700 |
| Dec 24, 2025 | 1,356.00 | 1,362.00 | 1,352.00 | 1,353.00 | 1,353.00 | -0.22% | 67,200 |
| Dec 23, 2025 | 1,360.00 | 1,368.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.29% | 88,200 |
| Dec 22, 2025 | 1,364.00 | 1,375.00 | 1,354.00 | 1,360.00 | 1,360.00 | 1.34% | 135,100 |
| Dec 19, 2025 | 1,339.00 | 1,347.00 | 1,337.00 | 1,342.00 | 1,342.00 | 0.60% | 102,500 |
| Dec 18, 2025 | 1,327.00 | 1,338.00 | 1,321.00 | 1,334.00 | 1,334.00 | 0.45% | 81,600 |
| Dec 17, 2025 | 1,324.00 | 1,331.00 | 1,317.00 | 1,328.00 | 1,328.00 | 0.61% | 86,500 |
| Dec 16, 2025 | 1,327.00 | 1,328.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.53% | 57,000 |
| Dec 15, 2025 | 1,319.00 | 1,328.00 | 1,312.00 | 1,327.00 | 1,327.00 | 0.61% | 69,100 |
| Dec 12, 2025 | 1,306.00 | 1,322.00 | 1,302.00 | 1,319.00 | 1,319.00 | 2.25% | 100,700 |
| Dec 11, 2025 | 1,306.00 | 1,307.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.07% | 160,200 |
| Dec 10, 2025 | 1,303.00 | 1,312.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.31% | 60,400 |
| Dec 9, 2025 | 1,303.00 | 1,311.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.31% | 84,200 |
| Dec 8, 2025 | 1,310.00 | 1,314.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.54% | 123,400 |
| Dec 5, 2025 | 1,311.00 | 1,313.00 | 1,302.00 | 1,303.00 | 1,303.00 | -1.06% | 68,000 |
| Dec 4, 2025 | 1,305.00 | 1,321.00 | 1,302.00 | 1,317.00 | 1,317.00 | 1.07% | 83,000 |
| Dec 3, 2025 | 1,325.00 | 1,325.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.61% | 82,600 |
| Dec 2, 2025 | 1,322.00 | 1,330.00 | 1,307.00 | 1,311.00 | 1,311.00 | -1.06% | 99,700 |
| Dec 1, 2025 | 1,339.00 | 1,339.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.38% | 122,800 |
| Nov 28, 2025 | 1,324.00 | 1,338.00 | 1,324.00 | 1,330.00 | 1,330.00 | 0.23% | 94,700 |
| Nov 27, 2025 | 1,322.00 | 1,327.00 | 1,315.00 | 1,327.00 | 1,327.00 | 0.91% | 74,300 |
| Nov 26, 2025 | 1,319.00 | 1,321.00 | 1,313.00 | 1,315.00 | 1,315.00 | 0.69% | 81,500 |
| Nov 25, 2025 | 1,315.00 | 1,320.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.68% | 82,300 |
| Nov 21, 2025 | 1,286.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.65% | 104,300 |
| Nov 20, 2025 | 1,297.00 | 1,297.00 | 1,276.00 | 1,281.00 | 1,281.00 | 0.08% | 106,300 |
| Nov 19, 2025 | 1,285.00 | 1,289.00 | 1,276.00 | 1,280.00 | 1,280.00 | - | 110,300 |
| Nov 18, 2025 | 1,299.00 | 1,301.00 | 1,279.00 | 1,280.00 | 1,280.00 | -1.61% | 155,900 |
| Nov 17, 2025 | 1,316.00 | 1,319.00 | 1,298.00 | 1,301.00 | 1,301.00 | -1.14% | 117,600 |
| Nov 14, 2025 | 1,320.00 | 1,324.00 | 1,311.00 | 1,316.00 | 1,316.00 | -0.90% | 85,800 |
| Nov 13, 2025 | 1,324.00 | 1,329.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.30% | 74,800 |
| Nov 12, 2025 | 1,320.00 | 1,326.00 | 1,314.00 | 1,324.00 | 1,324.00 | 1.07% | 57,200 |
| Nov 11, 2025 | 1,324.00 | 1,325.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.61% | 79,300 |
| Nov 10, 2025 | 1,311.00 | 1,322.00 | 1,305.00 | 1,318.00 | 1,318.00 | 0.61% | 102,100 |
| Nov 7, 2025 | 1,291.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,310.00 | 2.02% | 117,400 |
| Nov 6, 2025 | 1,285.00 | 1,291.00 | 1,282.00 | 1,284.00 | 1,284.00 | - | 108,200 |
| Nov 5, 2025 | 1,289.00 | 1,296.00 | 1,272.00 | 1,284.00 | 1,284.00 | -0.54% | 243,800 |
| Nov 4, 2025 | 1,290.00 | 1,304.00 | 1,287.00 | 1,291.00 | 1,291.00 | 0.16% | 124,400 |
| Oct 31, 2025 | 1,345.00 | 1,352.00 | 1,282.00 | 1,289.00 | 1,289.00 | -2.79% | 283,100 |
| Oct 30, 2025 | 1,330.00 | 1,337.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.45% | 141,700 |
| Oct 29, 2025 | 1,352.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.37% | 99,900 |
| Oct 28, 2025 | 1,389.00 | 1,392.00 | 1,348.00 | 1,352.00 | 1,352.00 | -3.50% | 104,100 |
| Oct 27, 2025 | 1,392.00 | 1,402.00 | 1,388.00 | 1,401.00 | 1,401.00 | 1.23% | 149,700 |
| Oct 24, 2025 | 1,390.00 | 1,392.00 | 1,382.00 | 1,384.00 | 1,384.00 | -0.36% | 46,000 |
| Oct 23, 2025 | 1,360.00 | 1,389.00 | 1,360.00 | 1,389.00 | 1,389.00 | 1.17% | 93,200 |
| Oct 22, 2025 | 1,357.00 | 1,375.00 | 1,356.00 | 1,373.00 | 1,373.00 | 1.25% | 90,600 |
| Oct 21, 2025 | 1,360.00 | 1,366.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.29% | 55,900 |
| Oct 20, 2025 | 1,372.00 | 1,374.00 | 1,354.00 | 1,360.00 | 1,360.00 | 0.37% | 77,100 |
| Oct 17, 2025 | 1,366.00 | 1,369.00 | 1,353.00 | 1,355.00 | 1,355.00 | -0.81% | 84,000 |
| Oct 16, 2025 | 1,360.00 | 1,368.00 | 1,357.00 | 1,366.00 | 1,366.00 | 2.02% | 79,600 |
| Oct 15, 2025 | 1,334.00 | 1,347.00 | 1,333.00 | 1,339.00 | 1,339.00 | 1.06% | 51,000 |
| Oct 14, 2025 | 1,320.00 | 1,338.00 | 1,313.00 | 1,325.00 | 1,325.00 | 0.15% | 97,500 |
| Oct 10, 2025 | 1,347.00 | 1,347.00 | 1,323.00 | 1,323.00 | 1,323.00 | -2.43% | 82,100 |
| Oct 9, 2025 | 1,352.00 | 1,357.00 | 1,345.00 | 1,356.00 | 1,356.00 | 0.37% | 73,400 |
| Oct 8, 2025 | 1,357.00 | 1,365.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.22% | 44,600 |
| Oct 7, 2025 | 1,344.00 | 1,357.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.74% | 55,600 |