Aichi Financial Group, Inc. (TYO:7389)
Japan
· Delayed Price · Currency is JPY 1,530.00
+100.00 (6.99%)
Apr 28, 2026, 3:30 PM JST
Aichi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,434.00 | 1,531.00 | 1,430.00 | 1,530.00 | 1,530.00 | 6.99% | 1,242,000 |
| Apr 27, 2026 | 1,438.00 | 1,449.00 | 1,422.00 | 1,430.00 | 1,430.00 | -1.99% | 644,700 |
| Apr 24, 2026 | 1,475.00 | 1,483.00 | 1,449.00 | 1,459.00 | 1,459.00 | -1.29% | 542,800 |
| Apr 23, 2026 | 1,466.00 | 1,481.00 | 1,450.00 | 1,478.00 | 1,478.00 | 0.14% | 825,000 |
| Apr 22, 2026 | 1,520.00 | 1,531.00 | 1,467.00 | 1,476.00 | 1,476.00 | -3.72% | 935,600 |
| Apr 21, 2026 | 1,600.00 | 1,607.00 | 1,518.00 | 1,533.00 | 1,533.00 | -4.19% | 981,700 |
| Apr 20, 2026 | 1,643.00 | 1,652.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.44% | 715,600 |
| Apr 17, 2026 | 1,670.00 | 1,679.00 | 1,636.00 | 1,640.00 | 1,640.00 | -2.03% | 734,900 |
| Apr 16, 2026 | 1,692.00 | 1,710.00 | 1,671.00 | 1,674.00 | 1,674.00 | 0.12% | 608,700 |
| Apr 15, 2026 | 1,679.00 | 1,710.00 | 1,661.00 | 1,672.00 | 1,672.00 | 0.78% | 823,500 |
| Apr 14, 2026 | 1,639.00 | 1,683.00 | 1,632.00 | 1,659.00 | 1,659.00 | 2.47% | 994,900 |
| Apr 13, 2026 | 1,584.00 | 1,642.00 | 1,578.00 | 1,619.00 | 1,619.00 | 1.95% | 1,044,600 |
| Apr 10, 2026 | 1,581.00 | 1,613.00 | 1,578.00 | 1,588.00 | 1,588.00 | 0.89% | 744,500 |
| Apr 9, 2026 | 1,526.00 | 1,580.00 | 1,514.00 | 1,574.00 | 1,574.00 | 3.48% | 924,500 |
| Apr 8, 2026 | 1,550.00 | 1,559.00 | 1,505.00 | 1,521.00 | 1,521.00 | 2.08% | 864,800 |
| Apr 7, 2026 | 1,458.00 | 1,494.00 | 1,458.00 | 1,490.00 | 1,490.00 | 2.83% | 563,700 |
| Apr 6, 2026 | 1,438.00 | 1,461.00 | 1,438.00 | 1,449.00 | 1,449.00 | 1.19% | 488,100 |
| Apr 3, 2026 | 1,450.00 | 1,465.00 | 1,423.00 | 1,432.00 | 1,432.00 | - | 530,700 |
| Apr 2, 2026 | 1,500.00 | 1,526.00 | 1,432.00 | 1,432.00 | 1,432.00 | -3.76% | 990,300 |
| Apr 1, 2026 | 1,419.00 | 1,496.00 | 1,403.00 | 1,488.00 | 1,488.00 | 8.38% | 1,065,700 |
| Mar 31, 2026 | 1,392.00 | 1,429.00 | 1,364.00 | 1,373.00 | 1,373.00 | -3.45% | 1,177,700 |
| Mar 30, 2026 | 1,288.00 | 1,422.00 | 1,288.00 | 1,422.00 | 1,422.00 | 0.71% | 1,227,000 |
| Mar 27, 2026 | 1,388.00 | 1,420.00 | 1,378.00 | 1,412.00 | 1,395.00 | 3.22% | 1,476,000 |
| Mar 26, 2026 | 1,370.00 | 1,382.00 | 1,334.00 | 1,368.00 | 1,351.53 | 0.29% | 861,000 |
| Mar 25, 2026 | 1,308.00 | 1,370.00 | 1,308.00 | 1,364.00 | 1,347.58 | 7.57% | 1,239,000 |
| Mar 24, 2026 | 1,262.00 | 1,272.00 | 1,250.00 | 1,268.00 | 1,252.73 | 3.59% | 606,000 |
| Mar 23, 2026 | 1,210.00 | 1,238.00 | 1,210.00 | 1,224.00 | 1,209.26 | -3.32% | 994,500 |
| Mar 19, 2026 | 1,270.00 | 1,300.00 | 1,252.00 | 1,266.00 | 1,250.76 | -1.86% | 728,000 |
| Mar 18, 2026 | 1,254.00 | 1,290.00 | 1,246.00 | 1,290.00 | 1,274.47 | 3.86% | 643,000 |
| Mar 17, 2026 | 1,246.00 | 1,296.00 | 1,236.00 | 1,242.00 | 1,227.05 | 2.99% | 749,500 |
| Mar 16, 2026 | 1,186.00 | 1,208.00 | 1,186.00 | 1,206.00 | 1,191.48 | 0.50% | 506,500 |
| Mar 13, 2026 | 1,170.00 | 1,210.00 | 1,166.00 | 1,200.00 | 1,185.55 | 1.18% | 838,000 |
| Mar 12, 2026 | 1,196.00 | 1,208.00 | 1,170.00 | 1,186.00 | 1,171.72 | -2.47% | 801,000 |
| Mar 11, 2026 | 1,224.00 | 1,232.00 | 1,208.00 | 1,216.00 | 1,201.36 | 1.00% | 518,500 |
| Mar 10, 2026 | 1,176.00 | 1,214.00 | 1,164.00 | 1,204.00 | 1,189.50 | 5.99% | 589,500 |
| Mar 9, 2026 | 1,104.00 | 1,148.00 | 1,098.00 | 1,136.00 | 1,122.32 | -5.33% | 1,668,500 |
| Mar 6, 2026 | 1,176.00 | 1,208.00 | 1,154.00 | 1,200.00 | 1,185.55 | 0.33% | 747,500 |
| Mar 5, 2026 | 1,182.00 | 1,216.00 | 1,176.00 | 1,196.00 | 1,181.60 | 5.10% | 1,072,500 |
| Mar 4, 2026 | 1,194.00 | 1,216.00 | 1,126.00 | 1,138.00 | 1,124.30 | -7.48% | 1,101,000 |
| Mar 3, 2026 | 1,250.00 | 1,282.00 | 1,230.00 | 1,230.00 | 1,215.19 | -2.38% | 936,500 |
| Mar 2, 2026 | 1,256.00 | 1,270.00 | 1,222.00 | 1,260.00 | 1,244.83 | -4.55% | 1,175,500 |
| Feb 27, 2026 | 1,272.00 | 1,322.00 | 1,266.00 | 1,320.00 | 1,304.11 | 5.26% | 956,500 |
| Feb 26, 2026 | 1,240.00 | 1,262.00 | 1,230.00 | 1,254.00 | 1,238.90 | 2.79% | 839,500 |
| Feb 25, 2026 | 1,228.00 | 1,238.00 | 1,200.00 | 1,220.00 | 1,205.31 | -0.65% | 999,500 |
| Feb 24, 2026 | 1,246.00 | 1,246.00 | 1,200.00 | 1,228.00 | 1,213.22 | -1.76% | 785,500 |
| Feb 20, 2026 | 1,258.00 | 1,274.00 | 1,250.00 | 1,250.00 | 1,234.95 | -1.88% | 575,500 |
| Feb 19, 2026 | 1,228.00 | 1,280.00 | 1,228.00 | 1,274.00 | 1,258.66 | 3.75% | 707,000 |
| Feb 18, 2026 | 1,218.00 | 1,244.00 | 1,208.00 | 1,228.00 | 1,213.22 | 2.33% | 621,500 |
| Feb 17, 2026 | 1,244.00 | 1,258.00 | 1,192.00 | 1,200.00 | 1,185.55 | -4.00% | 816,500 |
| Feb 16, 2026 | 1,270.00 | 1,272.00 | 1,200.00 | 1,250.00 | 1,234.95 | -1.42% | 976,500 |
| Feb 13, 2026 | 1,296.00 | 1,308.00 | 1,238.00 | 1,268.00 | 1,252.73 | -2.76% | 1,471,500 |
| Feb 12, 2026 | 1,268.00 | 1,308.00 | 1,260.00 | 1,304.00 | 1,288.30 | 3.66% | 1,004,500 |
| Feb 10, 2026 | 1,228.00 | 1,266.00 | 1,226.00 | 1,258.00 | 1,242.85 | 3.45% | 856,500 |
| Feb 9, 2026 | 1,220.00 | 1,220.00 | 1,192.00 | 1,216.00 | 1,201.36 | 3.05% | 625,500 |
| Feb 6, 2026 | 1,160.00 | 1,192.00 | 1,152.00 | 1,180.00 | 1,165.79 | - | 557,500 |
| Feb 5, 2026 | 1,156.00 | 1,194.00 | 1,144.00 | 1,180.00 | 1,165.79 | 3.69% | 736,500 |
| Feb 4, 2026 | 1,116.00 | 1,144.00 | 1,112.00 | 1,138.00 | 1,124.30 | 2.15% | 668,000 |
| Feb 3, 2026 | 1,096.00 | 1,116.00 | 1,084.00 | 1,114.00 | 1,100.59 | 3.53% | 727,000 |
| Feb 2, 2026 | 1,112.00 | 1,122.00 | 1,070.00 | 1,076.00 | 1,063.05 | -1.65% | 805,500 |
| Jan 30, 2026 | 1,110.00 | 1,112.00 | 1,092.00 | 1,094.00 | 1,080.83 | -0.91% | 543,000 |
| Jan 29, 2026 | 1,100.00 | 1,118.00 | 1,084.00 | 1,104.00 | 1,090.71 | 1.10% | 704,000 |
| Jan 28, 2026 | 1,094.00 | 1,100.00 | 1,082.00 | 1,092.00 | 1,078.85 | -0.91% | 535,500 |
| Jan 27, 2026 | 1,088.00 | 1,106.00 | 1,080.00 | 1,102.00 | 1,088.73 | 0.73% | 413,500 |
| Jan 26, 2026 | 1,096.00 | 1,108.00 | 1,086.00 | 1,094.00 | 1,080.83 | -2.84% | 631,000 |
| Jan 23, 2026 | 1,104.00 | 1,142.00 | 1,104.00 | 1,126.00 | 1,112.44 | 1.99% | 778,500 |
| Jan 22, 2026 | 1,102.00 | 1,116.00 | 1,094.00 | 1,104.00 | 1,090.71 | 2.03% | 525,500 |
| Jan 21, 2026 | 1,074.00 | 1,102.00 | 1,070.00 | 1,082.00 | 1,068.97 | -2.70% | 740,500 |
| Jan 20, 2026 | 1,100.00 | 1,122.00 | 1,086.00 | 1,112.00 | 1,098.61 | 2.21% | 558,000 |
| Jan 19, 2026 | 1,100.00 | 1,108.00 | 1,084.00 | 1,088.00 | 1,074.90 | -1.09% | 670,500 |
| Jan 16, 2026 | 1,090.00 | 1,126.00 | 1,086.00 | 1,100.00 | 1,086.76 | 0.55% | 797,500 |
| Jan 15, 2026 | 1,032.00 | 1,096.00 | 1,032.00 | 1,094.00 | 1,080.83 | 4.39% | 678,000 |
| Jan 14, 2026 | 1,016.00 | 1,048.00 | 1,006.00 | 1,048.00 | 1,035.38 | 3.15% | 686,500 |
| Jan 13, 2026 | 1,016.00 | 1,022.00 | 1,002.00 | 1,016.00 | 1,003.77 | 2.73% | 523,000 |
| Jan 9, 2026 | 993.00 | 1,000.00 | 979.00 | 989.00 | 977.09 | 1.02% | 784,500 |
| Jan 8, 2026 | 973.00 | 992.00 | 970.00 | 979.00 | 967.21 | -0.41% | 663,500 |
| Jan 7, 2026 | 960.00 | 989.00 | 960.00 | 983.00 | 971.17 | 3.36% | 827,500 |
| Jan 6, 2026 | 937.00 | 957.00 | 937.00 | 951.00 | 939.55 | 2.37% | 739,000 |
| Jan 5, 2026 | 920.00 | 934.00 | 920.00 | 929.00 | 917.82 | 0.98% | 569,500 |
| Dec 30, 2025 | 910.00 | 930.00 | 906.00 | 920.00 | 908.92 | 0.77% | 607,500 |
| Dec 29, 2025 | 907.00 | 913.00 | 898.00 | 913.00 | 902.01 | 0.66% | 484,500 |
| Dec 26, 2025 | 918.00 | 926.00 | 906.00 | 907.00 | 896.08 | -1.84% | 300,000 |
| Dec 25, 2025 | 922.00 | 925.00 | 915.00 | 924.00 | 912.88 | - | 233,000 |
| Dec 24, 2025 | 934.00 | 943.00 | 918.00 | 924.00 | 912.88 | -1.18% | 369,500 |
| Dec 23, 2025 | 940.00 | 952.00 | 932.00 | 935.00 | 923.74 | -0.85% | 330,500 |
| Dec 22, 2025 | 956.00 | 959.00 | 943.00 | 943.00 | 931.65 | - | 527,000 |
| Dec 19, 2025 | 920.00 | 943.00 | 920.00 | 943.00 | 931.65 | 2.50% | 534,500 |
| Dec 18, 2025 | 927.00 | 934.00 | 913.00 | 920.00 | 908.92 | -0.97% | 433,500 |
| Dec 17, 2025 | 927.00 | 936.00 | 916.00 | 929.00 | 917.82 | -0.21% | 412,000 |
| Dec 16, 2025 | 954.00 | 954.00 | 929.00 | 931.00 | 919.79 | -2.72% | 459,000 |
| Dec 15, 2025 | 924.00 | 963.00 | 924.00 | 957.00 | 945.48 | 3.80% | 987,500 |
| Dec 12, 2025 | 934.00 | 934.00 | 916.00 | 922.00 | 910.90 | 0.22% | 737,500 |
| Dec 11, 2025 | 950.00 | 950.00 | 920.00 | 920.00 | 908.92 | -2.02% | 561,000 |
| Dec 10, 2025 | 957.00 | 957.00 | 937.00 | 939.00 | 927.69 | -1.37% | 629,000 |
| Dec 9, 2025 | 949.00 | 959.00 | 948.00 | 952.00 | 940.54 | 0.32% | 343,500 |
| Dec 8, 2025 | 963.00 | 970.00 | 944.00 | 949.00 | 937.57 | - | 711,500 |
| Dec 5, 2025 | 941.00 | 949.00 | 927.00 | 949.00 | 937.57 | 1.06% | 567,000 |
| Dec 4, 2025 | 910.00 | 942.00 | 907.00 | 939.00 | 927.69 | 3.53% | 563,000 |
| Dec 3, 2025 | 923.00 | 928.00 | 906.00 | 907.00 | 896.08 | -2.05% | 813,500 |
| Dec 2, 2025 | 924.00 | 928.00 | 912.00 | 926.00 | 914.85 | 0.76% | 698,500 |
| Dec 1, 2025 | 936.00 | 950.00 | 919.00 | 919.00 | 907.94 | -1.08% | 933,000 |