Skip to main content
Aichi Financial Group, Inc. (TYO:7389)
Japan flag Japan · Delayed Price · Currency is JPY
5,680.00
-320.00 (-5.33%)
At close: Mar 9, 2026

Aichi Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,520.005,740.005,490.005,680.005,680.00-5.33%333,700
Mar 6, 20265,880.006,040.005,770.006,000.006,000.000.33%149,500
Mar 5, 20265,910.006,080.005,880.005,980.005,980.005.10%214,500
Mar 4, 20265,970.006,080.005,630.005,690.005,690.00-7.48%220,200
Mar 3, 20266,250.006,410.006,150.006,150.006,150.00-2.38%187,300
Mar 2, 20266,280.006,350.006,110.006,300.006,300.00-4.55%235,100
Feb 27, 20266,360.006,610.006,330.006,600.006,600.005.26%191,300
Feb 26, 20266,200.006,310.006,150.006,270.006,270.002.79%167,900
Feb 25, 20266,140.006,190.006,000.006,100.006,100.00-0.65%199,900
Feb 24, 20266,230.006,230.006,000.006,140.006,140.00-1.76%157,100
Feb 20, 20266,290.006,370.006,250.006,250.006,250.00-1.88%115,100
Feb 19, 20266,140.006,400.006,140.006,370.006,370.003.75%141,400
Feb 18, 20266,090.006,220.006,040.006,140.006,140.002.33%124,300
Feb 17, 20266,220.006,290.005,960.006,000.006,000.00-4.00%163,300
Feb 16, 20266,350.006,360.006,000.006,250.006,250.00-1.42%195,300
Feb 13, 20266,480.006,540.006,190.006,340.006,340.00-2.76%294,300
Feb 12, 20266,340.006,540.006,300.006,520.006,520.003.66%200,900
Feb 10, 20266,140.006,330.006,130.006,290.006,290.003.45%171,300
Feb 9, 20266,100.006,100.005,960.006,080.006,080.003.05%125,100
Feb 6, 20265,800.005,960.005,760.005,900.005,900.00-111,500
Feb 5, 20265,780.005,970.005,720.005,900.005,900.003.69%147,300
Feb 4, 20265,580.005,720.005,560.005,690.005,690.002.15%133,600
Feb 3, 20265,480.005,580.005,420.005,570.005,570.003.53%145,400
Feb 2, 20265,560.005,610.005,350.005,380.005,380.00-1.65%161,100
Jan 30, 20265,550.005,560.005,460.005,470.005,470.00-0.91%108,600
Jan 29, 20265,500.005,590.005,420.005,520.005,520.001.10%140,800
Jan 28, 20265,470.005,500.005,410.005,460.005,460.00-0.91%107,100
Jan 27, 20265,440.005,530.005,400.005,510.005,510.000.73%82,700
Jan 26, 20265,480.005,540.005,430.005,470.005,470.00-2.84%126,200
Jan 23, 20265,520.005,710.005,520.005,630.005,630.001.99%155,700
Jan 22, 20265,510.005,580.005,470.005,520.005,520.002.03%105,100
Jan 21, 20265,370.005,510.005,350.005,410.005,410.00-2.70%148,100
Jan 20, 20265,500.005,610.005,430.005,560.005,560.002.21%111,600
Jan 19, 20265,500.005,540.005,420.005,440.005,440.00-1.09%134,100
Jan 16, 20265,450.005,630.005,430.005,500.005,500.000.55%159,500
Jan 15, 20265,160.005,480.005,160.005,470.005,470.004.39%135,600
Jan 14, 20265,080.005,240.005,030.005,240.005,240.003.15%137,300
Jan 13, 20265,080.005,110.005,010.005,080.005,080.002.73%104,600
Jan 9, 20264,965.005,000.004,895.004,945.004,945.001.02%156,900
Jan 8, 20264,865.004,960.004,850.004,895.004,895.00-0.41%132,700
Jan 7, 20264,800.004,945.004,800.004,915.004,915.003.36%165,500
Jan 6, 20264,685.004,785.004,685.004,755.004,755.002.37%147,800
Jan 5, 20264,600.004,670.004,600.004,645.004,645.000.98%113,900
Dec 30, 20254,550.004,650.004,530.004,600.004,600.000.77%121,500
Dec 29, 20254,535.004,565.004,490.004,565.004,565.000.66%96,900
Dec 26, 20254,590.004,630.004,530.004,535.004,535.00-1.84%60,000
Dec 25, 20254,610.004,625.004,575.004,620.004,620.00-46,600
Dec 24, 20254,670.004,715.004,590.004,620.004,620.00-1.18%73,900
Dec 23, 20254,700.004,760.004,660.004,675.004,675.00-0.85%66,100
Dec 22, 20254,780.004,795.004,715.004,715.004,715.00-105,400
Dec 19, 20254,600.004,715.004,600.004,715.004,715.002.50%106,900
Dec 18, 20254,635.004,670.004,565.004,600.004,600.00-0.97%86,700
Dec 17, 20254,635.004,680.004,580.004,645.004,645.00-0.21%82,400
Dec 16, 20254,770.004,770.004,645.004,655.004,655.00-2.72%91,800
Dec 15, 20254,620.004,815.004,620.004,785.004,785.003.80%197,500
Dec 12, 20254,670.004,670.004,580.004,610.004,610.000.22%147,500
Dec 11, 20254,750.004,750.004,600.004,600.004,600.00-2.02%112,200
Dec 10, 20254,785.004,785.004,685.004,695.004,695.00-1.37%125,800
Dec 9, 20254,745.004,795.004,740.004,760.004,760.000.32%68,700
Dec 8, 20254,815.004,850.004,720.004,745.004,745.00-142,300
Dec 5, 20254,705.004,745.004,635.004,745.004,745.001.06%113,400
Dec 4, 20254,550.004,710.004,535.004,695.004,695.003.53%112,600
Dec 3, 20254,615.004,640.004,530.004,535.004,535.00-2.05%162,700
Dec 2, 20254,620.004,640.004,560.004,630.004,630.000.76%139,700
Dec 1, 20254,680.004,750.004,595.004,595.004,595.00-1.08%186,600
Nov 28, 20254,595.004,680.004,580.004,645.004,645.001.09%149,900
Nov 27, 20254,600.004,710.004,560.004,595.004,595.001.43%218,500
Nov 26, 20254,430.004,535.004,430.004,530.004,530.002.49%227,700
Nov 25, 20254,300.004,465.004,300.004,420.004,420.003.27%187,700
Nov 21, 20254,205.004,295.004,205.004,280.004,280.001.78%257,700
Nov 20, 20254,200.004,225.004,130.004,205.004,205.001.69%164,800
Nov 19, 20254,170.004,205.004,115.004,135.004,135.00-0.60%107,100
Nov 18, 20254,300.004,305.004,145.004,160.004,160.00-4.26%188,100
Nov 17, 20254,240.004,375.004,230.004,345.004,345.003.33%198,200
Nov 14, 20254,200.004,250.004,185.004,205.004,205.00-1.18%117,600
Nov 13, 20254,230.004,255.004,160.004,255.004,255.001.19%122,000
Nov 12, 20254,225.004,250.004,150.004,205.004,205.00-0.83%130,700
Nov 11, 20254,195.004,315.004,160.004,240.004,240.002.79%201,600
Nov 10, 20254,140.004,240.004,110.004,125.004,125.000.24%251,100
Nov 7, 20254,100.004,135.004,055.004,115.004,115.00-0.12%155,500
Nov 6, 20254,040.004,170.004,020.004,120.004,120.003.26%151,900
Nov 5, 20254,000.004,020.003,920.003,990.003,990.00-0.75%178,400
Nov 4, 20253,930.004,030.003,910.004,020.004,020.001.13%161,400
Oct 31, 20253,940.003,975.003,855.003,975.003,975.000.76%165,900
Oct 30, 20253,850.003,980.003,840.003,945.003,945.002.87%352,600
Oct 29, 20253,805.003,845.003,785.003,835.003,835.000.79%124,400
Oct 28, 20253,800.003,830.003,770.003,805.003,805.000.13%131,900
Oct 27, 20253,790.003,830.003,780.003,800.003,800.001.74%113,000
Oct 24, 20253,745.003,785.003,725.003,735.003,735.00-0.13%120,500
Oct 23, 20253,735.003,775.003,700.003,740.003,740.000.67%115,600
Oct 22, 20253,755.003,785.003,710.003,715.003,715.00-0.93%158,200
Oct 21, 20253,830.003,840.003,750.003,750.003,750.00-1.32%177,400
Oct 20, 20253,775.003,805.003,725.003,800.003,800.002.56%162,600
Oct 17, 20253,700.003,745.003,635.003,705.003,705.00-1.72%124,000
Oct 16, 20253,760.003,800.003,745.003,770.003,770.001.89%146,100
Oct 15, 20253,650.003,740.003,635.003,700.003,700.002.78%160,700
Oct 14, 20253,580.003,655.003,545.003,600.003,600.00-1.37%238,400
Oct 10, 20253,755.003,765.003,575.003,650.003,650.00-4.20%330,300
Oct 9, 20253,755.003,810.003,755.003,810.003,810.001.87%211,300
Oct 8, 20253,715.003,860.003,690.003,740.003,740.006.10%485,600