AIMECHATEC Ltd.(JP:6227)
Â¥4,855.00+255.00 (+5.54%)
JP:6227
AIMECHATEC Ltd. historical prices
Â¥4,855.00
At close:+255.00 (+5.54%)
Want to see JP:6227 full AI Analyst Report?
AIMECHATEC Ltd. (6227) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,600.00 | 5,040.00 | 4,555.00 | 4,855.00 | 4,855.00 | +5.54% | 1,561,400 | 1.38 |
| Nov 10, 2026 | 4,580.00 | 4,695.00 | 4,410.00 | 4,600.00 | 4,600.00 | +14.29% | 1,425,400 | 1.26 |
| Nov 09, 2026 | 4,020.00 | 4,465.00 | 4,010.00 | 4,160.00 | 4,160.00 | +3.35% | 1,675,700 | 1.50 |
| Nov 06, 2026 | 3,725.00 | 4,080.00 | 3,600.00 | 4,025.00 | 4,025.00 | -6.07% | 3,058,500 | 2.86 |
| Nov 05, 2026 | 4,970.00 | 5,070.00 | 4,270.00 | 4,285.00 | 4,285.00 | -18.69% | 1,794,000 | 1.68 |
| Nov 04, 2026 | 5,480.00 | 5,500.00 | 4,710.00 | 5,270.00 | 5,270.00 | -3.13% | 2,060,800 | 1.95 |
| Nov 03, 2026 | 5,440.00 | 5,560.00 | 5,200.00 | 5,440.00 | 5,440.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,210.00 | 5,560.00 | 5,200.00 | 5,440.00 | 5,440.00 | +1.87% | 998,600 | 0.93 |
| Oct 30, 2026 | 5,470.00 | 5,570.00 | 5,160.00 | 5,340.00 | 5,340.00 | -8.87% | 1,413,000 | 1.32 |
| Oct 29, 2026 | 6,160.00 | 6,250.00 | 5,840.00 | 5,860.00 | 5,860.00 | -3.30% | 2,551,000 | 2.45 |
| Oct 28, 2026 | 6,060.00 | 6,160.00 | 5,790.00 | 6,060.00 | 6,060.00 | +5.03% | 1,199,500 | 1.15 |
| Oct 27, 2026 | 5,920.00 | 6,050.00 | 5,700.00 | 5,770.00 | 5,770.00 | +4.53% | 1,068,200 | 1.02 |
| Oct 26, 2026 | 5,410.00 | 5,660.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.60% | 890,100 | 0.84 |
| Oct 23, 2026 | 5,500.00 | 5,690.00 | 5,220.00 | 5,610.00 | 5,610.00 | -2.09% | 1,943,800 | 1.86 |
| Oct 22, 2026 | 6,320.00 | 6,360.00 | 5,720.00 | 5,730.00 | 5,730.00 | -9.34% | 970,500 | 0.93 |
| Oct 21, 2026 | 6,450.00 | 6,480.00 | 6,210.00 | 6,320.00 | 6,320.00 | +3.78% | 764,000 | 0.73 |
| Oct 20, 2026 | 6,790.00 | 6,790.00 | 6,070.00 | 6,090.00 | 6,090.00 | -10.04% | 1,682,200 | 1.59 |
| Oct 19, 2026 | 6,550.00 | 6,900.00 | 6,530.00 | 6,770.00 | 6,770.00 | -1.17% | 957,900 | 0.88 |
| Oct 16, 2026 | 6,900.00 | 7,080.00 | 6,670.00 | 6,850.00 | 6,850.00 | +1.48% | 1,670,700 | 1.55 |
| Oct 15, 2026 | 7,940.00 | 8,020.00 | 6,750.00 | 6,750.00 | 6,750.00 | -18.18% | 2,423,100 | 2.32 |
| Oct 14, 2026 | 8,760.00 | 8,860.00 | 8,090.00 | 8,250.00 | 8,250.00 | -2.94% | 1,212,700 | 1.15 |
| Oct 13, 2026 | 8,800.00 | 9,050.00 | 8,480.00 | 8,500.00 | 8,500.00 | -7.91% | 1,154,700 | 1.09 |
| Oct 12, 2026 | 9,230.00 | 9,300.00 | 8,060.00 | 9,230.00 | 9,230.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 8,190.00 | 9,300.00 | 8,060.00 | 9,230.00 | 9,230.00 | +8.72% | 1,634,900 | 1.49 |
| Oct 08, 2026 | 8,610.00 | 8,720.00 | 8,400.00 | 8,490.00 | 8,490.00 | -1.16% | 1,281,800 | 1.12 |
| Oct 07, 2026 | 8,670.00 | 8,740.00 | 8,230.00 | 8,590.00 | 8,590.00 | -4.24% | 1,668,300 | 1.49 |
| Oct 06, 2026 | 8,450.00 | 9,010.00 | 8,330.00 | 8,970.00 | 8,970.00 | +7.04% | 1,701,600 | 1.54 |
| Oct 05, 2026 | 8,090.00 | 8,480.00 | 7,940.00 | 8,380.00 | 8,380.00 | +5.41% | 1,217,300 | 1.10 |
| Oct 02, 2026 | 7,880.00 | 8,520.00 | 7,870.00 | 7,950.00 | 7,950.00 | +3.52% | 2,295,100 | 2.11 |
| Oct 01, 2026 | 7,380.00 | 7,690.00 | 7,300.00 | 7,680.00 | 7,680.00 | +4.21% | 855,600 | 0.78 |
| Sep 30, 2026 | 7,140.00 | 7,380.00 | 7,070.00 | 7,370.00 | 7,370.00 | +3.95% | 801,300 | 0.73 |
| Sep 29, 2026 | 7,210.00 | 7,340.00 | 7,010.00 | 7,090.00 | 7,090.00 | +3.35% | 1,100,700 | 1.00 |
| Sep 28, 2026 | 6,620.00 | 6,990.00 | 6,600.00 | 6,860.00 | 6,860.00 | +3.63% | 1,113,700 | 1.00 |
| Sep 25, 2026 | 6,610.00 | 6,850.00 | 6,500.00 | 6,620.00 | 6,620.00 | +0.15% | 944,200 | 0.85 |
| Sep 24, 2026 | 6,370.00 | 6,930.00 | 6,300.00 | 6,610.00 | 6,610.00 | +7.13% | 2,140,100 | 1.96 |
| Sep 23, 2026 | 5,800.00 | 6,170.00 | 5,710.00 | 6,170.00 | 6,170.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,800.00 | 6,170.00 | 5,710.00 | 6,170.00 | 6,170.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,800.00 | 6,170.00 | 5,710.00 | 6,170.00 | 6,170.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,800.00 | 6,170.00 | 5,710.00 | 6,170.00 | 6,170.00 | +8.06% | 1,552,300 | 1.35 |
| Sep 17, 2026 | 5,750.00 | 5,800.00 | 5,450.00 | 5,710.00 | 5,710.00 | +0.18% | 915,700 | 0.78 |
| Sep 16, 2026 | 5,310.00 | 5,700.00 | 5,250.00 | 5,700.00 | 5,700.00 | +7.75% | 1,040,200 | 0.89 |
| Sep 15, 2026 | 5,300.00 | 5,450.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.94% | 1,341,700 | 1.13 |
| Sep 14, 2026 | 5,400.00 | 5,460.00 | 5,120.00 | 5,450.00 | 5,450.00 | -6.03% | 1,437,500 | 1.21 |
| Sep 11, 2026 | 6,200.00 | 6,220.00 | 5,800.00 | 5,800.00 | 5,800.00 | -9.38% | 1,096,800 | 0.92 |
| Sep 10, 2026 | 6,430.00 | 6,580.00 | 6,330.00 | 6,400.00 | 6,400.00 | -0.62% | 386,800 | 0.32 |
| Sep 09, 2026 | 6,600.00 | 6,820.00 | 6,430.00 | 6,440.00 | 6,440.00 | -0.92% | 683,800 | 0.55 |
| Sep 08, 2026 | 6,540.00 | 6,780.00 | 6,430.00 | 6,500.00 | 6,500.00 | -1.37% | 800,300 | 0.64 |
| Sep 07, 2026 | 6,150.00 | 6,590.00 | 6,150.00 | 6,590.00 | 6,590.00 | +10.76% | 1,472,200 | 1.17 |
| Sep 04, 2026 | 5,790.00 | 6,050.00 | 5,760.00 | 5,950.00 | 5,950.00 | +2.76% | 517,100 | 0.40 |
| Sep 03, 2026 | 5,900.00 | 5,970.00 | 5,730.00 | 5,790.00 | 5,790.00 | -1.70% | 746,700 | 0.56 |
