Aichi Electric Co., Ltd. (XNGO:6623)
Japan
· Delayed Price · Currency is JPY 7,880.00
+240.00 (3.14%)
At close: Apr 28, 2026
Aichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,780.00 | 7,880.00 | 7,710.00 | 7,880.00 | 7,880.00 | 3.14% | 9,800 |
| Apr 27, 2026 | 7,530.00 | 7,870.00 | 7,460.00 | 7,640.00 | 7,640.00 | 1.46% | 10,400 |
| Apr 24, 2026 | 7,420.00 | 7,530.00 | 7,360.00 | 7,530.00 | 7,530.00 | 1.48% | 3,600 |
| Apr 23, 2026 | 7,530.00 | 7,580.00 | 7,300.00 | 7,420.00 | 7,420.00 | -2.11% | 7,400 |
| Apr 22, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,580.00 | 7,580.00 | 0.13% | 4,600 |
| Apr 21, 2026 | 7,570.00 | 7,740.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.53% | 3,300 |
| Apr 20, 2026 | 7,750.00 | 7,880.00 | 7,600.00 | 7,610.00 | 7,610.00 | -1.55% | 5,500 |
| Apr 17, 2026 | 7,930.00 | 8,000.00 | 7,650.00 | 7,730.00 | 7,730.00 | -2.03% | 5,000 |
| Apr 16, 2026 | 7,460.00 | 7,890.00 | 7,460.00 | 7,890.00 | 7,890.00 | 5.76% | 7,600 |
| Apr 15, 2026 | 7,320.00 | 7,460.00 | 7,270.00 | 7,460.00 | 7,460.00 | 2.75% | 7,900 |
| Apr 14, 2026 | 7,140.00 | 7,350.00 | 7,140.00 | 7,260.00 | 7,260.00 | 1.82% | 9,800 |
| Apr 13, 2026 | 7,050.00 | 7,200.00 | 6,990.00 | 7,130.00 | 7,130.00 | 0.99% | 5,200 |
| Apr 10, 2026 | 7,090.00 | 7,150.00 | 7,040.00 | 7,060.00 | 7,060.00 | 0.28% | 16,700 |
| Apr 9, 2026 | 7,130.00 | 7,190.00 | 7,000.00 | 7,040.00 | 7,040.00 | -3.30% | 22,800 |
| Apr 8, 2026 | 7,200.00 | 7,290.00 | 7,100.00 | 7,280.00 | 7,280.00 | 3.41% | 17,100 |
| Apr 7, 2026 | 7,010.00 | 7,050.00 | 6,980.00 | 7,040.00 | 7,040.00 | 0.28% | 7,300 |
| Apr 6, 2026 | 7,050.00 | 7,090.00 | 6,980.00 | 7,020.00 | 7,020.00 | 0.72% | 9,700 |
| Apr 3, 2026 | 6,910.00 | 6,980.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.60% | 12,500 |
| Apr 2, 2026 | 7,320.00 | 7,320.00 | 6,860.00 | 6,860.00 | 6,860.00 | -5.77% | 41,700 |
| Apr 1, 2026 | 7,290.00 | 7,290.00 | 7,180.00 | 7,280.00 | 7,280.00 | 2.97% | 3,500 |
| Mar 31, 2026 | 7,100.00 | 7,210.00 | 7,070.00 | 7,070.00 | 7,070.00 | -3.55% | 15,400 |
| Mar 30, 2026 | 7,050.00 | 7,330.00 | 7,050.00 | 7,330.00 | 7,330.00 | -3.93% | 24,000 |
| Mar 27, 2026 | 7,580.00 | 7,640.00 | 7,410.00 | 7,630.00 | 7,500.00 | -0.13% | 5,000 |
| Mar 26, 2026 | 7,630.00 | 7,720.00 | 7,630.00 | 7,640.00 | 7,509.83 | -0.26% | 5,900 |
| Mar 25, 2026 | 7,540.00 | 7,830.00 | 7,500.00 | 7,660.00 | 7,529.49 | 2.13% | 5,500 |
| Mar 24, 2026 | 7,590.00 | 7,600.00 | 7,250.00 | 7,500.00 | 7,372.21 | - | 31,100 |
| Mar 23, 2026 | 7,680.00 | 7,680.00 | 7,440.00 | 7,500.00 | 7,372.21 | -4.21% | 8,300 |
| Mar 19, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,830.00 | 7,696.59 | -3.93% | 28,300 |
| Mar 18, 2026 | 8,070.00 | 8,170.00 | 8,050.00 | 8,150.00 | 8,011.14 | 0.25% | 4,400 |
| Mar 17, 2026 | 8,120.00 | 8,200.00 | 8,120.00 | 8,130.00 | 7,991.48 | 0.12% | 3,800 |
| Mar 16, 2026 | 8,300.00 | 8,320.00 | 8,060.00 | 8,120.00 | 7,981.65 | -3.10% | 6,600 |
| Mar 13, 2026 | 8,280.00 | 8,380.00 | 8,250.00 | 8,380.00 | 8,237.22 | 1.21% | 4,800 |
| Mar 12, 2026 | 8,260.00 | 8,340.00 | 8,190.00 | 8,280.00 | 8,138.93 | 0.12% | 6,700 |
| Mar 11, 2026 | 8,280.00 | 8,480.00 | 8,170.00 | 8,270.00 | 8,129.10 | 0.36% | 7,900 |
| Mar 10, 2026 | 8,080.00 | 8,350.00 | 8,040.00 | 8,240.00 | 8,099.61 | 3.52% | 5,600 |
| Mar 9, 2026 | 7,700.00 | 8,070.00 | 7,700.00 | 7,960.00 | 7,824.38 | -4.10% | 29,100 |
| Mar 6, 2026 | 8,310.00 | 8,450.00 | 8,290.00 | 8,300.00 | 8,158.58 | -2.35% | 4,800 |
| Mar 5, 2026 | 8,630.00 | 8,700.00 | 8,430.00 | 8,500.00 | 8,355.18 | 1.19% | 8,100 |
| Mar 4, 2026 | 8,570.00 | 8,650.00 | 8,160.00 | 8,400.00 | 8,256.88 | -4.55% | 27,200 |
| Mar 3, 2026 | 8,780.00 | 8,930.00 | 8,680.00 | 8,800.00 | 8,650.07 | -1.46% | 10,100 |
| Mar 2, 2026 | 8,440.00 | 8,930.00 | 8,440.00 | 8,930.00 | 8,777.85 | -1.22% | 31,700 |
| Feb 27, 2026 | 9,000.00 | 9,120.00 | 8,980.00 | 9,040.00 | 8,885.98 | -0.55% | 4,200 |
| Feb 26, 2026 | 9,110.00 | 9,230.00 | 9,090.00 | 9,090.00 | 8,935.12 | - | 2,000 |
| Feb 25, 2026 | 9,000.00 | 9,250.00 | 9,000.00 | 9,090.00 | 8,935.12 | 1.00% | 6,700 |
| Feb 24, 2026 | 8,890.00 | 9,370.00 | 8,890.00 | 9,000.00 | 8,846.66 | - | 12,100 |
| Feb 20, 2026 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 8,846.66 | 8.70% | 10,600 |
| Feb 19, 2026 | 8,400.00 | 8,520.00 | 8,200.00 | 8,280.00 | 8,138.93 | -1.43% | 7,400 |
| Feb 18, 2026 | 8,390.00 | 8,420.00 | 8,290.00 | 8,400.00 | 8,256.88 | 0.84% | 2,100 |
| Feb 17, 2026 | 8,160.00 | 8,370.00 | 8,160.00 | 8,330.00 | 8,188.07 | 0.60% | 2,600 |
| Feb 16, 2026 | 8,100.00 | 8,300.00 | 7,990.00 | 8,280.00 | 8,138.93 | 2.73% | 10,800 |
| Feb 13, 2026 | 8,420.00 | 8,420.00 | 7,900.00 | 8,060.00 | 7,922.67 | -4.28% | 7,000 |
| Feb 12, 2026 | 8,460.00 | 8,460.00 | 8,350.00 | 8,420.00 | 8,276.54 | 0.24% | 5,100 |
| Feb 10, 2026 | 8,450.00 | 8,590.00 | 8,360.00 | 8,400.00 | 8,256.88 | - | 5,400 |
| Feb 9, 2026 | 8,100.00 | 8,640.00 | 8,100.00 | 8,400.00 | 8,256.88 | 4.09% | 16,100 |
| Feb 6, 2026 | 8,050.00 | 8,080.00 | 8,010.00 | 8,070.00 | 7,932.50 | -0.12% | 3,700 |
| Feb 5, 2026 | 8,040.00 | 8,080.00 | 8,000.00 | 8,080.00 | 7,942.33 | - | 4,000 |
| Feb 4, 2026 | 8,100.00 | 8,100.00 | 8,020.00 | 8,080.00 | 7,942.33 | 1.13% | 7,000 |
| Feb 3, 2026 | 7,970.00 | 8,100.00 | 7,850.00 | 7,990.00 | 7,853.87 | 3.23% | 13,000 |
| Feb 2, 2026 | 7,760.00 | 8,000.00 | 7,710.00 | 7,740.00 | 7,608.13 | 1.18% | 10,200 |
| Jan 30, 2026 | 7,400.00 | 7,650.00 | 7,340.00 | 7,650.00 | 7,519.66 | 2.55% | 12,200 |
| Jan 29, 2026 | 7,270.00 | 7,520.00 | 7,220.00 | 7,460.00 | 7,332.90 | 2.33% | 16,800 |
| Jan 28, 2026 | 7,330.00 | 7,330.00 | 7,220.00 | 7,290.00 | 7,165.79 | -0.95% | 21,000 |
| Jan 27, 2026 | 7,370.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,234.60 | -0.14% | 5,600 |
| Jan 26, 2026 | 7,390.00 | 7,400.00 | 7,360.00 | 7,370.00 | 7,244.43 | -0.27% | 5,500 |
| Jan 23, 2026 | 7,400.00 | 7,430.00 | 7,390.00 | 7,390.00 | 7,264.09 | -0.14% | 3,700 |
| Jan 22, 2026 | 7,390.00 | 7,400.00 | 7,370.00 | 7,400.00 | 7,273.92 | 0.95% | 4,500 |
| Jan 21, 2026 | 7,280.00 | 7,490.00 | 7,220.00 | 7,330.00 | 7,205.11 | -0.14% | 11,200 |
| Jan 20, 2026 | 7,390.00 | 7,460.00 | 7,290.00 | 7,340.00 | 7,214.94 | 0.41% | 9,200 |
| Jan 19, 2026 | 7,300.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,185.45 | -2.27% | 7,800 |
| Jan 16, 2026 | 7,460.00 | 7,510.00 | 7,300.00 | 7,480.00 | 7,352.56 | - | 8,700 |
| Jan 15, 2026 | 7,530.00 | 7,570.00 | 7,480.00 | 7,480.00 | 7,352.56 | -0.66% | 3,200 |
| Jan 14, 2026 | 7,490.00 | 7,540.00 | 7,460.00 | 7,530.00 | 7,401.70 | 0.53% | 5,000 |
| Jan 13, 2026 | 7,380.00 | 7,500.00 | 7,370.00 | 7,490.00 | 7,362.39 | 1.90% | 11,200 |
| Jan 9, 2026 | 7,330.00 | 7,390.00 | 7,330.00 | 7,350.00 | 7,224.77 | - | 2,400 |
| Jan 8, 2026 | 7,330.00 | 7,410.00 | 7,330.00 | 7,350.00 | 7,224.77 | -0.54% | 4,600 |
| Jan 7, 2026 | 7,500.00 | 7,500.00 | 7,320.00 | 7,390.00 | 7,264.09 | -1.73% | 4,600 |
| Jan 6, 2026 | 7,400.00 | 7,550.00 | 7,170.00 | 7,520.00 | 7,391.87 | 0.67% | 14,100 |
| Jan 5, 2026 | 7,450.00 | 7,530.00 | 7,350.00 | 7,470.00 | 7,342.73 | -1.71% | 15,800 |
| Dec 30, 2025 | 7,650.00 | 7,650.00 | 7,490.00 | 7,600.00 | 7,470.51 | -1.68% | 5,400 |
| Dec 29, 2025 | 7,700.00 | 7,770.00 | 7,600.00 | 7,730.00 | 7,598.30 | -0.51% | 6,400 |
| Dec 26, 2025 | 7,630.00 | 7,770.00 | 7,530.00 | 7,770.00 | 7,637.61 | 1.97% | 6,100 |
| Dec 25, 2025 | 7,760.00 | 7,770.00 | 7,470.00 | 7,620.00 | 7,490.17 | -1.17% | 7,600 |
| Dec 24, 2025 | 7,680.00 | 7,860.00 | 7,520.00 | 7,710.00 | 7,578.64 | -0.90% | 6,600 |
| Dec 23, 2025 | 7,770.00 | 7,880.00 | 7,650.00 | 7,780.00 | 7,647.44 | -0.26% | 6,000 |
| Dec 22, 2025 | 7,560.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,667.10 | 5.12% | 18,100 |
| Dec 19, 2025 | 7,200.00 | 7,600.00 | 7,200.00 | 7,420.00 | 7,293.58 | 1.50% | 11,100 |
| Dec 18, 2025 | 7,390.00 | 7,400.00 | 7,230.00 | 7,310.00 | 7,185.45 | 1.53% | 23,500 |
| Dec 17, 2025 | 7,460.00 | 7,490.00 | 7,200.00 | 7,200.00 | 7,077.33 | -2.31% | 7,100 |
| Dec 16, 2025 | 7,550.00 | 7,600.00 | 7,350.00 | 7,370.00 | 7,244.43 | 1.66% | 16,100 |
| Dec 15, 2025 | 7,000.00 | 7,250.00 | 6,980.00 | 7,250.00 | 7,126.47 | 2.98% | 9,400 |
| Dec 12, 2025 | 7,000.00 | 7,120.00 | 6,950.00 | 7,040.00 | 6,920.05 | 1.73% | 11,500 |
| Dec 11, 2025 | 6,810.00 | 7,030.00 | 6,760.00 | 6,920.00 | 6,802.10 | 1.91% | 12,700 |
| Dec 10, 2025 | 6,630.00 | 6,890.00 | 6,630.00 | 6,790.00 | 6,674.31 | 2.57% | 9,300 |
| Dec 9, 2025 | 6,500.00 | 6,690.00 | 6,500.00 | 6,620.00 | 6,507.21 | 1.07% | 8,700 |
| Dec 8, 2025 | 6,590.00 | 6,590.00 | 6,350.00 | 6,550.00 | 6,438.40 | 2.18% | 13,900 |
| Dec 5, 2025 | 6,420.00 | 6,600.00 | 6,370.00 | 6,410.00 | 6,300.79 | -0.16% | 12,000 |
| Dec 4, 2025 | 6,350.00 | 6,460.00 | 6,350.00 | 6,420.00 | 6,310.62 | -0.16% | 7,200 |
| Dec 3, 2025 | 6,480.00 | 6,610.00 | 6,400.00 | 6,430.00 | 6,320.45 | -0.77% | 11,400 |
| Dec 2, 2025 | 6,500.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,369.59 | 2.21% | 10,700 |
| Dec 1, 2025 | 6,250.00 | 6,370.00 | 6,250.00 | 6,340.00 | 6,231.98 | 2.09% | 8,200 |