Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aichi Steel Corporation (5482) Historical Prices

JP:5482 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,495.002,548.002,311.002,338.002,338.00-6.33%911,7005.44
Oct 29, 20262,822.002,871.002,467.002,496.002,496.00-11.80%1,239,2008.00
Oct 28, 20262,885.002,890.002,827.002,830.002,830.00-0.81%151,2000.94
Oct 27, 20262,860.002,867.002,840.002,853.002,853.00+0.81%160,3001.00
Oct 26, 20262,854.002,865.002,828.002,830.002,830.00-0.63%147,3000.91
Oct 23, 20262,850.002,864.002,801.002,848.002,848.00-0.32%223,9001.39
Oct 22, 20262,870.002,883.002,846.002,857.002,857.00-0.76%177,1001.11
Oct 21, 20262,917.002,920.002,875.002,879.002,879.00+0.42%146,3000.92
Oct 20, 20262,911.002,942.002,848.002,867.002,867.00-2.35%142,8000.90
Oct 19, 20262,934.002,943.002,893.002,936.002,936.00+0.00%203,0001.29
Oct 16, 20262,849.002,947.002,833.002,936.002,936.00+4.00%257,5001.65
Oct 15, 20262,842.002,853.002,807.002,823.002,823.00-1.40%333,8002.22
Oct 14, 20262,881.002,886.002,845.002,863.002,863.00-1.21%173,3001.14
Oct 13, 20262,853.002,911.002,820.002,898.002,898.00+2.11%165,7001.10
Oct 12, 20262,838.002,865.002,828.002,838.002,838.00+0.00%00.00
Oct 09, 20262,835.002,865.002,828.002,838.002,838.00+0.71%194,7001.28
Oct 08, 20262,904.002,906.002,807.002,818.002,818.00-4.28%321,2002.15
Oct 07, 20262,990.003,000.002,944.002,944.002,944.00-2.19%163,4001.10
Oct 06, 20262,994.003,020.002,971.003,010.003,010.00+1.38%115,8000.78
Oct 05, 20263,010.003,020.002,959.002,969.002,969.00-0.70%182,5001.24
Oct 02, 20262,983.003,010.002,963.002,990.002,990.00-0.99%253,5001.71
Oct 01, 20263,050.003,070.003,000.003,020.003,020.00-0.66%176,6001.20
Sep 30, 20263,080.003,085.003,020.003,040.003,040.00-1.30%165,7001.12
Sep 29, 20263,120.003,125.003,060.003,080.003,080.00-1.60%166,6001.13
Sep 28, 20263,265.003,270.003,205.003,205.003,130.00-0.62%243,7001.66
Sep 25, 20263,235.003,245.003,200.003,225.003,149.53-0.15%146,6000.99
Sep 24, 20263,230.003,255.003,185.003,230.003,154.41+0.00%182,7001.23
Sep 23, 20263,230.003,290.003,200.003,230.003,154.41+0.00%00.00
Sep 22, 20263,230.003,290.003,200.003,230.003,154.41+0.00%00.00
Sep 21, 20263,230.003,290.003,200.003,230.003,154.41+0.00%00.00
Sep 18, 20263,290.003,290.003,200.003,230.003,154.41-1.37%228,2001.47
Sep 17, 20263,210.003,275.003,200.003,275.003,198.36+2.66%109,5000.70
Sep 16, 20263,170.003,200.003,170.003,190.003,115.35+1.27%92,8000.59
Sep 15, 20263,145.003,165.003,125.003,150.003,076.29+0.80%99,5000.62
Sep 14, 20263,115.003,140.003,090.003,125.003,051.87+0.32%104,0000.64
Sep 11, 20263,045.003,135.003,040.003,115.003,042.11+0.00%165,6001.02
Sep 10, 20263,115.003,120.003,065.003,115.003,042.11-0.80%184,1001.12
Sep 09, 20263,175.003,195.003,125.003,140.003,066.52-2.03%187,2001.13
Sep 08, 20263,250.003,265.003,195.003,205.003,130.00-1.84%236,1001.44
Sep 07, 20263,270.003,310.003,265.003,265.003,188.60-0.15%123,2000.74
Sep 04, 20263,295.003,295.003,245.003,270.003,193.48-0.76%91,9000.55
Sep 03, 20263,255.003,315.003,235.003,295.003,217.89+2.17%151,9000.90
Sep 02, 20263,310.003,310.003,210.003,225.003,149.53-4.16%204,1001.22
Sep 01, 20263,265.003,405.003,255.003,365.003,286.26+2.91%272,2001.64
Aug 31, 20263,210.003,290.003,195.003,270.003,193.48+1.24%147,2000.88
Aug 28, 20263,210.003,250.003,210.003,230.003,154.41+0.62%81,3000.48
Aug 27, 20263,195.003,250.003,195.003,210.003,134.88-0.47%98,1000.57
Aug 26, 20263,205.003,230.003,190.003,225.003,149.53+0.62%94,2000.53
Aug 25, 20263,230.003,250.003,170.003,205.003,130.00+0.16%111,4000.62
Aug 24, 20263,185.003,210.003,160.003,200.003,125.12+1.11%70,3000.39