Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aica Kogyo Company, Limited (4206) Historical Prices

JP:4206 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,370.004,402.004,351.004,377.004,377.00+0.09%358,1001.40
Oct 29, 20264,404.004,419.004,362.004,373.004,373.00-0.97%505,7002.01
Oct 28, 20264,426.004,447.004,393.004,416.004,416.00+0.66%400,9001.58
Oct 27, 20264,384.004,406.004,367.004,387.004,387.00-0.14%167,0000.65
Oct 26, 20264,354.004,404.004,348.004,393.004,393.00+0.99%211,3000.82
Oct 23, 20264,380.004,405.004,345.004,350.004,350.00-0.66%295,7001.15
Oct 22, 20264,396.004,411.004,378.004,379.004,379.00-0.59%160,4000.62
Oct 21, 20264,438.004,440.004,398.004,405.004,405.00-0.09%185,2000.72
Oct 20, 20264,436.004,460.004,409.004,409.004,409.00-0.34%169,9000.66
Oct 19, 20264,422.004,448.004,396.004,424.004,424.00+0.55%241,3000.94
Oct 16, 20264,375.004,409.004,375.004,400.004,400.00+1.17%205,4000.79
Oct 15, 20264,341.004,358.004,298.004,349.004,349.00+0.18%410,7001.63
Oct 14, 20264,336.004,369.004,320.004,341.004,341.00-0.02%192,6000.76
Oct 13, 20264,356.004,360.004,310.004,342.004,342.00+0.28%192,6000.76
Oct 12, 20264,330.004,330.004,282.004,330.004,330.00+0.00%00.00
Oct 09, 20264,305.004,330.004,282.004,330.004,330.00+1.10%207,7000.81
Oct 08, 20264,292.004,309.004,257.004,283.004,283.00-0.21%268,5001.05
Oct 07, 20264,264.004,313.004,236.004,292.004,292.00-0.44%229,5000.89
Oct 06, 20264,282.004,327.004,242.004,311.004,311.00+1.53%345,2001.35
Oct 05, 20264,188.004,252.004,183.004,246.004,246.00+1.38%311,9001.22
Oct 02, 20264,189.004,206.004,167.004,188.004,188.00-0.62%213,4000.84
Oct 01, 20264,218.004,246.004,204.004,214.004,214.00-0.24%310,9001.23
Sep 30, 20264,250.004,250.004,182.004,224.004,224.00+1.05%334,0001.33
Sep 29, 20264,218.004,249.004,178.004,180.004,180.00-0.97%288,3001.16
Sep 28, 20264,358.004,370.004,293.004,293.004,221.00-1.69%320,3001.30
Sep 25, 20264,318.004,380.004,279.004,367.004,293.76+2.80%328,9001.33
Sep 24, 20264,245.004,262.004,202.004,248.004,176.76+0.07%186,3000.74
Sep 23, 20264,245.004,272.004,209.004,245.004,173.81+0.00%00.00
Sep 22, 20264,245.004,272.004,209.004,245.004,173.81+0.00%00.00
Sep 21, 20264,245.004,272.004,209.004,245.004,173.81+0.00%00.00
Sep 18, 20264,246.004,272.004,209.004,245.004,173.81-0.31%336,7001.26
Sep 17, 20264,250.004,259.004,230.004,258.004,186.59+0.57%158,1000.59
Sep 16, 20264,183.004,245.004,156.004,234.004,162.99+2.00%209,3000.78
Sep 15, 20264,184.004,184.004,142.004,151.004,081.38-0.26%146,7000.54
Sep 14, 20264,144.004,174.004,130.004,162.004,092.20+1.07%141,3000.51
Sep 11, 20264,042.004,123.004,031.004,118.004,048.94+0.15%217,8000.79
Sep 10, 20264,114.004,133.004,095.004,112.004,043.04-0.51%148,4000.54
Sep 09, 20264,147.004,170.004,127.004,133.004,063.68-0.96%149,3000.53
Sep 08, 20264,205.004,224.004,160.004,173.004,103.01-0.76%235,9000.85
Sep 07, 20264,199.004,245.004,181.004,205.004,134.48+2.86%429,0001.56
Sep 04, 20264,111.004,120.004,059.004,088.004,019.44-1.06%208,2000.76
Sep 03, 20264,180.004,185.004,121.004,132.004,062.70-0.91%221,9000.81
Sep 02, 20264,190.004,201.004,141.004,170.004,100.06-0.67%220,6000.80
Sep 01, 20264,114.004,207.004,110.004,198.004,127.59+1.13%225,2000.82
Aug 31, 20264,120.004,171.004,109.004,151.004,081.38+0.87%243,6000.88
Aug 28, 20264,102.004,123.004,086.004,115.004,045.99+0.32%544,2002.00
Aug 27, 20264,170.004,188.004,094.004,102.004,033.20-1.16%174,1000.64
Aug 26, 20264,102.004,163.004,101.004,150.004,080.40+0.88%220,0000.80
Aug 25, 20264,159.004,178.004,107.004,114.004,045.00+0.05%213,5000.78
Aug 24, 20264,089.004,127.004,064.004,112.004,043.04+0.86%178,7000.65