Aichi Electric Co., Ltd. (XNGO:6623)
Japan
· Delayed Price · Currency is JPY 6,420.00
-10.00 (-0.16%)
At close: Dec 4, 2025
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 5,550.00 | 5,620.00 | 5,550.00 | 5,570.00 | 5,570.00 | 0.36% | 3,500 |
| Oct 6, 2025 | 5,540.00 | 5,590.00 | 5,530.00 | 5,550.00 | 5,550.00 | 0.91% | 3,800 |
| Oct 3, 2025 | 5,480.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | 0.18% | 1,500 |
| Oct 2, 2025 | 5,510.00 | 5,520.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.36% | 1,600 |
| Oct 1, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.61% | 3,600 |
| Sep 30, 2025 | 5,610.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.18% | 1,900 |
| Sep 29, 2025 | 5,610.00 | 5,650.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.09% | 3,300 |
| Sep 26, 2025 | 5,750.00 | 5,750.00 | 5,730.00 | 5,730.00 | 5,620.00 | - | 1,900 |
| Sep 25, 2025 | 5,730.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,620.00 | -0.35% | 6,900 |
| Sep 24, 2025 | 5,720.00 | 5,750.00 | 5,720.00 | 5,750.00 | 5,639.62 | 0.52% | 1,500 |
| Sep 22, 2025 | 5,830.00 | 5,830.00 | 5,680.00 | 5,720.00 | 5,610.19 | 1.60% | 13,400 |
| Sep 19, 2025 | 5,630.00 | 5,660.00 | 5,630.00 | 5,630.00 | 5,521.92 | - | 2,400 |
| Sep 18, 2025 | 5,690.00 | 5,700.00 | 5,590.00 | 5,630.00 | 5,521.92 | 0.18% | 4,900 |
| Sep 17, 2025 | 5,610.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,512.11 | -0.18% | 1,900 |
| Sep 16, 2025 | 5,600.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,521.92 | 0.54% | 4,300 |
| Sep 12, 2025 | 5,610.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,492.50 | -0.18% | 5,000 |
| Sep 11, 2025 | 5,650.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,502.30 | -1.41% | 4,400 |
| Sep 10, 2025 | 5,660.00 | 5,700.00 | 5,640.00 | 5,690.00 | 5,580.77 | -0.18% | 1,300 |
| Sep 9, 2025 | 5,700.00 | 5,710.00 | 5,660.00 | 5,700.00 | 5,590.58 | - | 1,600 |
| Sep 8, 2025 | 5,590.00 | 5,710.00 | 5,590.00 | 5,700.00 | 5,590.58 | 1.42% | 4,100 |
| Sep 5, 2025 | 5,710.00 | 5,830.00 | 5,550.00 | 5,620.00 | 5,512.11 | -0.53% | 8,100 |
| Sep 4, 2025 | 5,620.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,541.54 | 0.53% | 1,800 |
| Sep 3, 2025 | 5,610.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,512.11 | -0.71% | 2,200 |
| Sep 2, 2025 | 5,670.00 | 5,730.00 | 5,640.00 | 5,660.00 | 5,551.34 | -0.18% | 5,200 |
| Sep 1, 2025 | 5,750.00 | 5,750.00 | 5,670.00 | 5,670.00 | 5,561.15 | -1.39% | 6,400 |
| Aug 29, 2025 | 5,740.00 | 5,770.00 | 5,720.00 | 5,750.00 | 5,639.62 | 0.35% | 1,400 |
| Aug 28, 2025 | 5,750.00 | 5,780.00 | 5,720.00 | 5,730.00 | 5,620.00 | -0.17% | 800 |
| Aug 27, 2025 | 5,720.00 | 5,750.00 | 5,690.00 | 5,740.00 | 5,629.81 | -0.17% | 2,900 |
| Aug 26, 2025 | 5,780.00 | 5,800.00 | 5,740.00 | 5,750.00 | 5,639.62 | -1.03% | 2,300 |
| Aug 25, 2025 | 5,810.00 | 5,840.00 | 5,770.00 | 5,810.00 | 5,698.46 | 1.22% | 4,200 |
| Aug 22, 2025 | 5,680.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,629.81 | 1.06% | 6,400 |
| Aug 21, 2025 | 5,610.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,570.96 | 1.07% | 8,700 |
| Aug 20, 2025 | 5,630.00 | 5,650.00 | 5,610.00 | 5,620.00 | 5,512.11 | -0.88% | 2,400 |
| Aug 19, 2025 | 5,630.00 | 5,670.00 | 5,620.00 | 5,670.00 | 5,561.15 | 0.71% | 1,900 |
| Aug 18, 2025 | 5,630.00 | 5,700.00 | 5,610.00 | 5,630.00 | 5,521.92 | -0.53% | 4,400 |
| Aug 15, 2025 | 5,580.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,551.34 | 1.43% | 5,700 |
| Aug 14, 2025 | 5,600.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,472.88 | -0.53% | 3,200 |
| Aug 13, 2025 | 5,570.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,502.30 | -0.71% | 2,500 |
| Aug 12, 2025 | 5,690.00 | 5,730.00 | 5,580.00 | 5,650.00 | 5,541.54 | 0.89% | 8,800 |
| Aug 8, 2025 | 5,570.00 | 5,700.00 | 5,570.00 | 5,600.00 | 5,492.50 | 0.54% | 5,100 |
| Aug 7, 2025 | 5,550.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,463.07 | 1.27% | 4,000 |
| Aug 6, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,394.42 | - | 5,900 |
| Aug 5, 2025 | 5,510.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,394.42 | -0.18% | 7,900 |
| Aug 4, 2025 | 5,450.00 | 5,560.00 | 5,420.00 | 5,510.00 | 5,404.22 | - | 9,400 |
| Aug 1, 2025 | 5,450.00 | 5,590.00 | 5,400.00 | 5,510.00 | 5,404.22 | 0.18% | 10,900 |
| Jul 31, 2025 | 5,510.00 | 5,580.00 | 5,350.00 | 5,500.00 | 5,394.42 | 0.18% | 25,900 |
| Jul 30, 2025 | 5,180.00 | 5,490.00 | 5,180.00 | 5,490.00 | 5,384.61 | 6.60% | 9,200 |
| Jul 29, 2025 | 5,060.00 | 5,160.00 | 4,995.00 | 5,150.00 | 5,051.13 | 1.78% | 8,700 |
| Jul 28, 2025 | 5,050.00 | 5,060.00 | 5,000.00 | 5,060.00 | 4,962.86 | 2.02% | 9,600 |
| Jul 25, 2025 | 5,060.00 | 5,060.00 | 4,955.00 | 4,960.00 | 4,864.78 | -0.60% | 3,900 |
| Jul 24, 2025 | 4,940.00 | 5,060.00 | 4,940.00 | 4,990.00 | 4,894.21 | - | 8,200 |
| Jul 23, 2025 | 4,920.00 | 5,060.00 | 4,920.00 | 4,990.00 | 4,894.21 | 0.91% | 4,100 |
| Jul 22, 2025 | 4,940.00 | 4,945.00 | 4,900.00 | 4,945.00 | 4,850.07 | 0.82% | 3,200 |
| Jul 18, 2025 | 4,965.00 | 4,965.00 | 4,905.00 | 4,905.00 | 4,810.84 | -1.21% | 3,500 |
| Jul 17, 2025 | 4,965.00 | 4,965.00 | 4,920.00 | 4,965.00 | 4,869.69 | 0.61% | 1,300 |
| Jul 16, 2025 | 4,980.00 | 4,980.00 | 4,920.00 | 4,935.00 | 4,840.26 | -0.80% | 1,700 |
| Jul 15, 2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,879.49 | 0.91% | 4,800 |
| Jul 14, 2025 | 4,940.00 | 4,940.00 | 4,920.00 | 4,930.00 | 4,835.36 | -0.20% | 700 |
| Jul 11, 2025 | 4,940.00 | 4,950.00 | 4,935.00 | 4,940.00 | 4,845.17 | -0.30% | 2,100 |
| Jul 10, 2025 | 4,900.00 | 4,955.00 | 4,900.00 | 4,955.00 | 4,859.88 | 0.30% | 3,300 |