Aichi Electric Co., Ltd. (XNGO:6623)
Japan
· Delayed Price · Currency is JPY 7,960.00
-340.00 (-4.10%)
At close: Mar 9, 2026
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,700.00 | 8,070.00 | 7,700.00 | 7,960.00 | 7,960.00 | -4.10% | 29,100 |
| Mar 6, 2026 | 8,310.00 | 8,450.00 | 8,290.00 | 8,300.00 | 8,300.00 | -2.35% | 4,800 |
| Mar 5, 2026 | 8,630.00 | 8,700.00 | 8,430.00 | 8,500.00 | 8,500.00 | 1.19% | 8,100 |
| Mar 4, 2026 | 8,570.00 | 8,650.00 | 8,160.00 | 8,400.00 | 8,400.00 | -4.55% | 27,200 |
| Mar 3, 2026 | 8,780.00 | 8,930.00 | 8,680.00 | 8,800.00 | 8,800.00 | -1.46% | 10,100 |
| Mar 2, 2026 | 8,440.00 | 8,930.00 | 8,440.00 | 8,930.00 | 8,930.00 | -1.22% | 31,700 |
| Feb 27, 2026 | 9,000.00 | 9,120.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.55% | 4,200 |
| Feb 26, 2026 | 9,110.00 | 9,230.00 | 9,090.00 | 9,090.00 | 9,090.00 | - | 2,000 |
| Feb 25, 2026 | 9,000.00 | 9,250.00 | 9,000.00 | 9,090.00 | 9,090.00 | 1.00% | 6,700 |
| Feb 24, 2026 | 8,890.00 | 9,370.00 | 8,890.00 | 9,000.00 | 9,000.00 | - | 12,100 |
| Feb 20, 2026 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 8.70% | 10,600 |
| Feb 19, 2026 | 8,400.00 | 8,520.00 | 8,200.00 | 8,280.00 | 8,280.00 | -1.43% | 7,400 |
| Feb 18, 2026 | 8,390.00 | 8,420.00 | 8,290.00 | 8,400.00 | 8,400.00 | 0.84% | 2,100 |
| Feb 17, 2026 | 8,160.00 | 8,370.00 | 8,160.00 | 8,330.00 | 8,330.00 | 0.60% | 2,600 |
| Feb 16, 2026 | 8,100.00 | 8,300.00 | 7,990.00 | 8,280.00 | 8,280.00 | 2.73% | 10,800 |
| Feb 13, 2026 | 8,420.00 | 8,420.00 | 7,900.00 | 8,060.00 | 8,060.00 | -4.28% | 7,000 |
| Feb 12, 2026 | 8,460.00 | 8,460.00 | 8,350.00 | 8,420.00 | 8,420.00 | 0.24% | 5,100 |
| Feb 10, 2026 | 8,450.00 | 8,590.00 | 8,360.00 | 8,400.00 | 8,400.00 | - | 5,400 |
| Feb 9, 2026 | 8,100.00 | 8,640.00 | 8,100.00 | 8,400.00 | 8,400.00 | 4.09% | 16,100 |
| Feb 6, 2026 | 8,050.00 | 8,080.00 | 8,010.00 | 8,070.00 | 8,070.00 | -0.12% | 3,700 |
| Feb 5, 2026 | 8,040.00 | 8,080.00 | 8,000.00 | 8,080.00 | 8,080.00 | - | 4,000 |
| Feb 4, 2026 | 8,100.00 | 8,100.00 | 8,020.00 | 8,080.00 | 8,080.00 | 1.13% | 7,000 |
| Feb 3, 2026 | 7,970.00 | 8,100.00 | 7,850.00 | 7,990.00 | 7,990.00 | 3.23% | 13,000 |
| Feb 2, 2026 | 7,760.00 | 8,000.00 | 7,710.00 | 7,740.00 | 7,740.00 | 1.18% | 10,200 |
| Jan 30, 2026 | 7,400.00 | 7,650.00 | 7,340.00 | 7,650.00 | 7,650.00 | 2.55% | 12,200 |
| Jan 29, 2026 | 7,270.00 | 7,520.00 | 7,220.00 | 7,460.00 | 7,460.00 | 2.33% | 16,800 |
| Jan 28, 2026 | 7,330.00 | 7,330.00 | 7,220.00 | 7,290.00 | 7,290.00 | -0.95% | 21,000 |
| Jan 27, 2026 | 7,370.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.14% | 5,600 |
| Jan 26, 2026 | 7,390.00 | 7,400.00 | 7,360.00 | 7,370.00 | 7,370.00 | -0.27% | 5,500 |
| Jan 23, 2026 | 7,400.00 | 7,430.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.14% | 3,700 |
| Jan 22, 2026 | 7,390.00 | 7,400.00 | 7,370.00 | 7,400.00 | 7,400.00 | 0.95% | 4,500 |
| Jan 21, 2026 | 7,280.00 | 7,490.00 | 7,220.00 | 7,330.00 | 7,330.00 | -0.14% | 11,200 |
| Jan 20, 2026 | 7,390.00 | 7,460.00 | 7,290.00 | 7,340.00 | 7,340.00 | 0.41% | 9,200 |
| Jan 19, 2026 | 7,300.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,310.00 | -2.27% | 7,800 |
| Jan 16, 2026 | 7,460.00 | 7,510.00 | 7,300.00 | 7,480.00 | 7,480.00 | - | 8,700 |
| Jan 15, 2026 | 7,530.00 | 7,570.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.66% | 3,200 |
| Jan 14, 2026 | 7,490.00 | 7,540.00 | 7,460.00 | 7,530.00 | 7,530.00 | 0.53% | 5,000 |
| Jan 13, 2026 | 7,380.00 | 7,500.00 | 7,370.00 | 7,490.00 | 7,490.00 | 1.90% | 11,200 |
| Jan 9, 2026 | 7,330.00 | 7,390.00 | 7,330.00 | 7,350.00 | 7,350.00 | - | 2,400 |
| Jan 8, 2026 | 7,330.00 | 7,410.00 | 7,330.00 | 7,350.00 | 7,350.00 | -0.54% | 4,600 |
| Jan 7, 2026 | 7,500.00 | 7,500.00 | 7,320.00 | 7,390.00 | 7,390.00 | -1.73% | 4,600 |
| Jan 6, 2026 | 7,400.00 | 7,550.00 | 7,170.00 | 7,520.00 | 7,520.00 | 0.67% | 14,100 |
| Jan 5, 2026 | 7,450.00 | 7,530.00 | 7,350.00 | 7,470.00 | 7,470.00 | -1.71% | 15,800 |
| Dec 30, 2025 | 7,650.00 | 7,650.00 | 7,490.00 | 7,600.00 | 7,600.00 | -1.68% | 5,400 |
| Dec 29, 2025 | 7,700.00 | 7,770.00 | 7,600.00 | 7,730.00 | 7,730.00 | -0.51% | 6,400 |
| Dec 26, 2025 | 7,630.00 | 7,770.00 | 7,530.00 | 7,770.00 | 7,770.00 | 1.97% | 6,100 |
| Dec 25, 2025 | 7,760.00 | 7,770.00 | 7,470.00 | 7,620.00 | 7,620.00 | -1.17% | 7,600 |
| Dec 24, 2025 | 7,680.00 | 7,860.00 | 7,520.00 | 7,710.00 | 7,710.00 | -0.90% | 6,600 |
| Dec 23, 2025 | 7,770.00 | 7,880.00 | 7,650.00 | 7,780.00 | 7,780.00 | -0.26% | 6,000 |
| Dec 22, 2025 | 7,560.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 5.12% | 18,100 |
| Dec 19, 2025 | 7,200.00 | 7,600.00 | 7,200.00 | 7,420.00 | 7,420.00 | 1.50% | 11,100 |
| Dec 18, 2025 | 7,390.00 | 7,400.00 | 7,230.00 | 7,310.00 | 7,310.00 | 1.53% | 23,500 |
| Dec 17, 2025 | 7,460.00 | 7,490.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.31% | 7,100 |
| Dec 16, 2025 | 7,550.00 | 7,600.00 | 7,350.00 | 7,370.00 | 7,370.00 | 1.66% | 16,100 |
| Dec 15, 2025 | 7,000.00 | 7,250.00 | 6,980.00 | 7,250.00 | 7,250.00 | 2.98% | 9,400 |
| Dec 12, 2025 | 7,000.00 | 7,120.00 | 6,950.00 | 7,040.00 | 7,040.00 | 1.73% | 11,500 |
| Dec 11, 2025 | 6,810.00 | 7,030.00 | 6,760.00 | 6,920.00 | 6,920.00 | 1.91% | 12,700 |
| Dec 10, 2025 | 6,630.00 | 6,890.00 | 6,630.00 | 6,790.00 | 6,790.00 | 2.57% | 9,300 |
| Dec 9, 2025 | 6,500.00 | 6,690.00 | 6,500.00 | 6,620.00 | 6,620.00 | 1.07% | 8,700 |
| Dec 8, 2025 | 6,590.00 | 6,590.00 | 6,350.00 | 6,550.00 | 6,550.00 | 2.18% | 13,900 |
| Dec 5, 2025 | 6,420.00 | 6,600.00 | 6,370.00 | 6,410.00 | 6,410.00 | -0.16% | 12,000 |
| Dec 4, 2025 | 6,350.00 | 6,460.00 | 6,350.00 | 6,420.00 | 6,420.00 | -0.16% | 7,200 |
| Dec 3, 2025 | 6,480.00 | 6,610.00 | 6,400.00 | 6,430.00 | 6,430.00 | -0.77% | 11,400 |
| Dec 2, 2025 | 6,500.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,480.00 | 2.21% | 10,700 |
| Dec 1, 2025 | 6,250.00 | 6,370.00 | 6,250.00 | 6,340.00 | 6,340.00 | 2.09% | 8,200 |
| Nov 28, 2025 | 6,150.00 | 6,210.00 | 6,130.00 | 6,210.00 | 6,210.00 | 0.98% | 3,400 |
| Nov 27, 2025 | 6,070.00 | 6,220.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.82% | 4,500 |
| Nov 26, 2025 | 6,030.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.33% | 3,400 |
| Nov 25, 2025 | 6,110.00 | 6,140.00 | 6,050.00 | 6,120.00 | 6,120.00 | 1.83% | 3,700 |
| Nov 21, 2025 | 6,000.00 | 6,010.00 | 5,870.00 | 6,010.00 | 6,010.00 | - | 4,900 |
| Nov 20, 2025 | 5,910.00 | 6,090.00 | 5,900.00 | 6,010.00 | 6,010.00 | 2.56% | 11,600 |
| Nov 19, 2025 | 5,840.00 | 5,900.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.34% | 4,100 |
| Nov 18, 2025 | 5,890.00 | 5,920.00 | 5,800.00 | 5,840.00 | 5,840.00 | -0.34% | 7,500 |
| Nov 17, 2025 | 6,020.00 | 6,060.00 | 5,810.00 | 5,860.00 | 5,860.00 | -3.62% | 13,400 |
| Nov 14, 2025 | 6,030.00 | 6,190.00 | 6,020.00 | 6,080.00 | 6,080.00 | -2.09% | 6,800 |
| Nov 13, 2025 | 6,330.00 | 6,420.00 | 6,100.00 | 6,210.00 | 6,210.00 | -2.20% | 3,200 |
| Nov 12, 2025 | 6,470.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.24% | 5,600 |
| Nov 11, 2025 | 6,300.00 | 6,580.00 | 6,300.00 | 6,430.00 | 6,430.00 | 2.39% | 13,400 |
| Nov 10, 2025 | 6,010.00 | 6,300.00 | 6,010.00 | 6,280.00 | 6,280.00 | 4.49% | 11,100 |
| Nov 7, 2025 | 6,000.00 | 6,070.00 | 5,910.00 | 6,010.00 | 6,010.00 | -0.99% | 6,200 |
| Nov 6, 2025 | 6,010.00 | 6,100.00 | 6,010.00 | 6,070.00 | 6,070.00 | 1.00% | 4,100 |
| Nov 5, 2025 | 6,040.00 | 6,040.00 | 5,800.00 | 6,010.00 | 6,010.00 | - | 7,700 |
| Nov 4, 2025 | 5,950.00 | 6,210.00 | 5,880.00 | 6,010.00 | 6,010.00 | 3.62% | 16,200 |
| Oct 31, 2025 | 5,610.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,800.00 | 4.50% | 13,800 |
| Oct 30, 2025 | 5,680.00 | 6,010.00 | 5,410.00 | 5,550.00 | 5,550.00 | -0.18% | 36,700 |
| Oct 29, 2025 | 5,690.00 | 5,700.00 | 5,550.00 | 5,560.00 | 5,560.00 | -1.24% | 5,300 |
| Oct 28, 2025 | 5,650.00 | 5,680.00 | 5,620.00 | 5,630.00 | 5,630.00 | 1.08% | 6,900 |
| Oct 27, 2025 | 5,410.00 | 5,570.00 | 5,410.00 | 5,570.00 | 5,570.00 | 1.09% | 20,800 |
| Oct 24, 2025 | 5,500.00 | 5,510.00 | 5,480.00 | 5,510.00 | 5,510.00 | 1.47% | 2,500 |
| Oct 23, 2025 | 5,500.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.27% | 9,400 |
| Oct 22, 2025 | 5,430.00 | 5,570.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.92% | 3,800 |
| Oct 21, 2025 | 5,440.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,450.00 | - | 2,500 |
| Oct 20, 2025 | 5,400.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.93% | 8,500 |
| Oct 17, 2025 | 5,500.00 | 5,530.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.35% | 15,500 |
| Oct 16, 2025 | 5,520.00 | 5,560.00 | 5,520.00 | 5,530.00 | 5,530.00 | - | 1,800 |
| Oct 15, 2025 | 5,470.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.28% | 900 |
| Oct 14, 2025 | 5,500.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.09% | 6,800 |
| Oct 10, 2025 | 5,560.00 | 5,570.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.72% | 4,600 |
| Oct 9, 2025 | 5,560.00 | 5,590.00 | 5,550.00 | 5,560.00 | 5,560.00 | - | 4,800 |
| Oct 8, 2025 | 5,550.00 | 5,610.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.18% | 3,400 |