Aichi Corporation (TYO:6345)
Japan
· Delayed Price · Currency is JPY 1,409.00
-13.00 (-0.91%)
Apr 28, 2026, 3:30 PM JST
Aichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,431.00 | 1,432.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.91% | 273,200 |
| Apr 27, 2026 | 1,430.00 | 1,445.00 | 1,405.00 | 1,422.00 | 1,422.00 | 5.65% | 605,300 |
| Apr 24, 2026 | 1,357.00 | 1,369.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.74% | 159,400 |
| Apr 23, 2026 | 1,370.00 | 1,375.00 | 1,355.00 | 1,356.00 | 1,356.00 | -2.02% | 158,100 |
| Apr 22, 2026 | 1,395.00 | 1,396.00 | 1,375.00 | 1,384.00 | 1,384.00 | -1.00% | 105,800 |
| Apr 21, 2026 | 1,404.00 | 1,412.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.43% | 81,000 |
| Apr 20, 2026 | 1,399.00 | 1,405.00 | 1,387.00 | 1,404.00 | 1,404.00 | 1.67% | 116,300 |
| Apr 17, 2026 | 1,407.00 | 1,411.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.85% | 100,000 |
| Apr 16, 2026 | 1,416.00 | 1,423.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.42% | 122,200 |
| Apr 15, 2026 | 1,463.00 | 1,464.00 | 1,409.00 | 1,413.00 | 1,413.00 | -2.95% | 203,000 |
| Apr 14, 2026 | 1,412.00 | 1,472.00 | 1,408.00 | 1,456.00 | 1,456.00 | 5.05% | 779,500 |
| Apr 13, 2026 | 1,398.00 | 1,409.00 | 1,378.00 | 1,386.00 | 1,386.00 | -0.86% | 152,900 |
| Apr 10, 2026 | 1,406.00 | 1,429.00 | 1,394.00 | 1,398.00 | 1,398.00 | 0.43% | 184,900 |
| Apr 9, 2026 | 1,420.00 | 1,428.00 | 1,390.00 | 1,392.00 | 1,392.00 | -1.63% | 143,400 |
| Apr 8, 2026 | 1,390.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,415.00 | 5.52% | 471,700 |
| Apr 7, 2026 | 1,338.00 | 1,350.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.22% | 81,900 |
| Apr 6, 2026 | 1,340.00 | 1,344.00 | 1,335.00 | 1,338.00 | 1,338.00 | 0.38% | 107,300 |
| Apr 3, 2026 | 1,321.00 | 1,334.00 | 1,321.00 | 1,333.00 | 1,333.00 | 0.98% | 79,400 |
| Apr 2, 2026 | 1,334.00 | 1,348.00 | 1,317.00 | 1,320.00 | 1,320.00 | -0.60% | 100,800 |
| Apr 1, 2026 | 1,339.00 | 1,339.00 | 1,312.00 | 1,328.00 | 1,328.00 | 2.23% | 116,400 |
| Mar 31, 2026 | 1,292.00 | 1,309.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.15% | 145,500 |
| Mar 30, 2026 | 1,280.00 | 1,301.00 | 1,262.00 | 1,301.00 | 1,301.00 | -2.91% | 454,300 |
| Mar 27, 2026 | 1,344.00 | 1,347.00 | 1,334.00 | 1,340.00 | 1,310.00 | -0.07% | 180,600 |
| Mar 26, 2026 | 1,359.00 | 1,362.00 | 1,329.00 | 1,341.00 | 1,310.98 | -0.74% | 153,700 |
| Mar 25, 2026 | 1,344.00 | 1,360.00 | 1,343.00 | 1,351.00 | 1,320.75 | 1.73% | 102,700 |
| Mar 24, 2026 | 1,330.00 | 1,333.00 | 1,318.00 | 1,328.00 | 1,298.27 | 2.15% | 123,000 |
| Mar 23, 2026 | 1,315.00 | 1,315.00 | 1,296.00 | 1,300.00 | 1,270.90 | -3.13% | 237,100 |
| Mar 19, 2026 | 1,351.00 | 1,355.00 | 1,340.00 | 1,342.00 | 1,311.96 | -2.75% | 185,100 |
| Mar 18, 2026 | 1,367.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,349.10 | 1.77% | 90,200 |
| Mar 17, 2026 | 1,367.00 | 1,367.00 | 1,355.00 | 1,356.00 | 1,325.64 | -0.15% | 118,100 |
| Mar 16, 2026 | 1,362.00 | 1,372.00 | 1,353.00 | 1,358.00 | 1,327.60 | -0.51% | 117,600 |
| Mar 13, 2026 | 1,368.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,334.44 | -1.23% | 113,000 |
| Mar 12, 2026 | 1,406.00 | 1,406.00 | 1,375.00 | 1,382.00 | 1,351.06 | -1.99% | 132,800 |
| Mar 11, 2026 | 1,392.00 | 1,422.00 | 1,392.00 | 1,410.00 | 1,378.43 | 1.81% | 126,700 |
| Mar 10, 2026 | 1,380.00 | 1,389.00 | 1,373.00 | 1,385.00 | 1,353.99 | 1.69% | 116,000 |
| Mar 9, 2026 | 1,345.00 | 1,369.00 | 1,334.00 | 1,362.00 | 1,331.51 | -2.51% | 255,400 |
| Mar 6, 2026 | 1,390.00 | 1,400.00 | 1,378.00 | 1,397.00 | 1,365.72 | -0.29% | 118,300 |
| Mar 5, 2026 | 1,423.00 | 1,423.00 | 1,398.00 | 1,401.00 | 1,369.63 | 2.79% | 156,100 |
| Mar 4, 2026 | 1,400.00 | 1,406.00 | 1,357.00 | 1,363.00 | 1,332.49 | -4.69% | 266,000 |
| Mar 3, 2026 | 1,441.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,397.99 | -2.05% | 192,500 |
| Mar 2, 2026 | 1,442.00 | 1,460.00 | 1,421.00 | 1,460.00 | 1,427.31 | -0.41% | 273,000 |
| Feb 27, 2026 | 1,460.00 | 1,474.00 | 1,456.00 | 1,466.00 | 1,433.18 | 1.10% | 199,300 |
| Feb 26, 2026 | 1,450.00 | 1,461.00 | 1,444.00 | 1,450.00 | 1,417.54 | 0.14% | 171,500 |
| Feb 25, 2026 | 1,445.00 | 1,452.00 | 1,428.00 | 1,448.00 | 1,415.58 | 0.91% | 180,800 |
| Feb 24, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,402.87 | 2.21% | 262,200 |
| Feb 20, 2026 | 1,412.00 | 1,412.00 | 1,399.00 | 1,404.00 | 1,372.57 | -1.34% | 154,200 |
| Feb 19, 2026 | 1,407.00 | 1,423.00 | 1,401.00 | 1,423.00 | 1,391.14 | 1.14% | 193,300 |
| Feb 18, 2026 | 1,402.00 | 1,413.00 | 1,402.00 | 1,407.00 | 1,375.50 | 0.14% | 103,500 |
| Feb 17, 2026 | 1,407.00 | 1,419.00 | 1,401.00 | 1,405.00 | 1,373.54 | - | 149,200 |
| Feb 16, 2026 | 1,404.00 | 1,411.00 | 1,391.00 | 1,405.00 | 1,373.54 | 0.43% | 141,100 |
| Feb 13, 2026 | 1,396.00 | 1,407.00 | 1,385.00 | 1,399.00 | 1,367.68 | 0.21% | 182,600 |
| Feb 12, 2026 | 1,399.00 | 1,405.00 | 1,391.00 | 1,396.00 | 1,364.75 | -0.21% | 166,900 |
| Feb 10, 2026 | 1,390.00 | 1,404.00 | 1,383.00 | 1,399.00 | 1,367.68 | 1.23% | 174,000 |
| Feb 9, 2026 | 1,387.00 | 1,392.00 | 1,377.00 | 1,382.00 | 1,351.06 | 1.84% | 224,400 |
| Feb 6, 2026 | 1,366.00 | 1,369.00 | 1,348.00 | 1,357.00 | 1,326.62 | -0.66% | 215,000 |
| Feb 5, 2026 | 1,380.00 | 1,381.00 | 1,366.00 | 1,366.00 | 1,335.42 | -0.51% | 117,200 |
| Feb 4, 2026 | 1,369.00 | 1,385.00 | 1,368.00 | 1,373.00 | 1,342.26 | 0.29% | 166,800 |
| Feb 3, 2026 | 1,362.00 | 1,374.00 | 1,360.00 | 1,369.00 | 1,338.35 | 1.03% | 81,000 |
| Feb 2, 2026 | 1,375.00 | 1,376.00 | 1,355.00 | 1,355.00 | 1,324.66 | -0.59% | 165,200 |
| Jan 30, 2026 | 1,350.00 | 1,363.00 | 1,328.00 | 1,363.00 | 1,332.49 | 0.81% | 178,700 |
| Jan 29, 2026 | 1,356.00 | 1,362.00 | 1,341.00 | 1,352.00 | 1,321.73 | -0.22% | 162,800 |
| Jan 28, 2026 | 1,373.00 | 1,373.00 | 1,355.00 | 1,355.00 | 1,324.66 | -1.67% | 117,800 |
| Jan 27, 2026 | 1,381.00 | 1,382.00 | 1,374.00 | 1,378.00 | 1,347.15 | -0.36% | 81,800 |
| Jan 26, 2026 | 1,388.00 | 1,390.00 | 1,376.00 | 1,383.00 | 1,352.04 | -1.00% | 156,200 |
| Jan 23, 2026 | 1,398.00 | 1,406.00 | 1,391.00 | 1,397.00 | 1,365.72 | -0.14% | 127,000 |
| Jan 22, 2026 | 1,385.00 | 1,406.00 | 1,384.00 | 1,399.00 | 1,367.68 | 1.08% | 104,000 |
| Jan 21, 2026 | 1,373.00 | 1,389.00 | 1,371.00 | 1,384.00 | 1,353.01 | -1.07% | 114,700 |
| Jan 20, 2026 | 1,413.00 | 1,413.00 | 1,396.00 | 1,399.00 | 1,367.68 | -1.13% | 145,000 |
| Jan 19, 2026 | 1,430.00 | 1,433.00 | 1,413.00 | 1,415.00 | 1,383.32 | -0.91% | 108,300 |
| Jan 16, 2026 | 1,410.00 | 1,428.00 | 1,406.00 | 1,428.00 | 1,396.03 | 1.13% | 92,100 |
| Jan 15, 2026 | 1,398.00 | 1,417.00 | 1,398.00 | 1,412.00 | 1,380.39 | 1.07% | 108,900 |
| Jan 14, 2026 | 1,392.00 | 1,404.00 | 1,392.00 | 1,397.00 | 1,365.72 | 0.58% | 91,900 |
| Jan 13, 2026 | 1,403.00 | 1,404.00 | 1,386.00 | 1,389.00 | 1,357.90 | - | 126,500 |
| Jan 9, 2026 | 1,381.00 | 1,392.00 | 1,380.00 | 1,389.00 | 1,357.90 | 0.65% | 134,200 |
| Jan 8, 2026 | 1,390.00 | 1,390.00 | 1,378.00 | 1,380.00 | 1,349.10 | - | 87,200 |
| Jan 7, 2026 | 1,380.00 | 1,389.00 | 1,375.00 | 1,380.00 | 1,349.10 | 0.07% | 76,000 |
| Jan 6, 2026 | 1,379.00 | 1,385.00 | 1,374.00 | 1,379.00 | 1,348.13 | 0.58% | 72,600 |
| Jan 5, 2026 | 1,370.00 | 1,378.00 | 1,364.00 | 1,371.00 | 1,340.31 | 0.15% | 89,700 |
| Dec 30, 2025 | 1,376.00 | 1,380.00 | 1,366.00 | 1,369.00 | 1,338.35 | -0.44% | 51,900 |
| Dec 29, 2025 | 1,370.00 | 1,375.00 | 1,364.00 | 1,375.00 | 1,344.22 | 0.81% | 77,400 |
| Dec 26, 2025 | 1,359.00 | 1,364.00 | 1,356.00 | 1,364.00 | 1,333.46 | 0.44% | 61,200 |
| Dec 25, 2025 | 1,359.00 | 1,362.00 | 1,355.00 | 1,358.00 | 1,327.60 | 0.37% | 49,700 |
| Dec 24, 2025 | 1,356.00 | 1,362.00 | 1,352.00 | 1,353.00 | 1,322.71 | -0.22% | 67,200 |
| Dec 23, 2025 | 1,360.00 | 1,368.00 | 1,355.00 | 1,356.00 | 1,325.64 | -0.29% | 88,200 |
| Dec 22, 2025 | 1,364.00 | 1,375.00 | 1,354.00 | 1,360.00 | 1,329.55 | 1.34% | 135,100 |
| Dec 19, 2025 | 1,339.00 | 1,347.00 | 1,337.00 | 1,342.00 | 1,311.96 | 0.60% | 102,500 |
| Dec 18, 2025 | 1,327.00 | 1,338.00 | 1,321.00 | 1,334.00 | 1,304.13 | 0.45% | 81,600 |
| Dec 17, 2025 | 1,324.00 | 1,331.00 | 1,317.00 | 1,328.00 | 1,298.27 | 0.61% | 86,500 |
| Dec 16, 2025 | 1,327.00 | 1,328.00 | 1,320.00 | 1,320.00 | 1,290.45 | -0.53% | 57,000 |
| Dec 15, 2025 | 1,319.00 | 1,328.00 | 1,312.00 | 1,327.00 | 1,297.29 | 0.61% | 69,100 |
| Dec 12, 2025 | 1,306.00 | 1,322.00 | 1,302.00 | 1,319.00 | 1,289.47 | 2.25% | 100,700 |
| Dec 11, 2025 | 1,306.00 | 1,307.00 | 1,290.00 | 1,290.00 | 1,261.12 | -1.07% | 160,200 |
| Dec 10, 2025 | 1,303.00 | 1,312.00 | 1,300.00 | 1,304.00 | 1,274.81 | 0.31% | 60,400 |
| Dec 9, 2025 | 1,303.00 | 1,311.00 | 1,296.00 | 1,300.00 | 1,270.90 | 0.31% | 84,200 |
| Dec 8, 2025 | 1,310.00 | 1,314.00 | 1,295.00 | 1,296.00 | 1,266.99 | -0.54% | 123,400 |
| Dec 5, 2025 | 1,311.00 | 1,313.00 | 1,302.00 | 1,303.00 | 1,273.83 | -1.06% | 68,000 |
| Dec 4, 2025 | 1,305.00 | 1,321.00 | 1,302.00 | 1,317.00 | 1,287.51 | 1.07% | 83,000 |
| Dec 3, 2025 | 1,325.00 | 1,325.00 | 1,303.00 | 1,303.00 | 1,273.83 | -0.61% | 82,600 |
| Dec 2, 2025 | 1,322.00 | 1,330.00 | 1,307.00 | 1,311.00 | 1,281.65 | -1.06% | 99,700 |
| Dec 1, 2025 | 1,339.00 | 1,339.00 | 1,320.00 | 1,325.00 | 1,295.34 | -0.38% | 122,800 |