Want to see JP:6345 full AI Analyst Report?
Aichi Corporation (6345) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,310.00 | 1,322.00 | 1,275.00 | 1,310.00 | 1,310.00 | -4.87% | 581,200 | 3.99 |
| Oct 29, 2026 | 1,400.00 | 1,400.00 | 1,375.00 | 1,377.00 | 1,377.00 | -1.78% | 243,500 | 1.69 |
| Oct 28, 2026 | 1,429.00 | 1,429.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.13% | 108,400 | 0.75 |
| Oct 27, 2026 | 1,420.00 | 1,425.00 | 1,412.00 | 1,418.00 | 1,418.00 | +0.00% | 93,500 | 0.64 |
| Oct 26, 2026 | 1,418.00 | 1,422.00 | 1,410.00 | 1,418.00 | 1,418.00 | +0.57% | 122,700 | 0.84 |
| Oct 23, 2026 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.70% | 122,300 | 0.84 |
| Oct 22, 2026 | 1,428.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.21% | 82,700 | 0.57 |
| Oct 21, 2026 | 1,437.00 | 1,437.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.14% | 66,800 | 0.45 |
| Oct 20, 2026 | 1,438.00 | 1,445.00 | 1,419.00 | 1,425.00 | 1,425.00 | -0.90% | 117,700 | 0.80 |
| Oct 19, 2026 | 1,440.00 | 1,444.00 | 1,428.00 | 1,438.00 | 1,438.00 | +0.07% | 82,300 | 0.56 |
| Oct 16, 2026 | 1,423.00 | 1,439.00 | 1,423.00 | 1,437.00 | 1,437.00 | +1.13% | 103,300 | 0.70 |
| Oct 15, 2026 | 1,427.00 | 1,427.00 | 1,408.00 | 1,421.00 | 1,421.00 | -0.77% | 252,200 | 1.75 |
| Oct 14, 2026 | 1,429.00 | 1,440.00 | 1,426.00 | 1,432.00 | 1,432.00 | +0.35% | 86,600 | 0.60 |
| Oct 13, 2026 | 1,416.00 | 1,427.00 | 1,409.00 | 1,427.00 | 1,427.00 | +1.28% | 117,300 | 0.81 |
| Oct 12, 2026 | 1,409.00 | 1,415.00 | 1,404.00 | 1,409.00 | 1,409.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,405.00 | 1,415.00 | 1,404.00 | 1,409.00 | 1,409.00 | +0.28% | 163,000 | 1.13 |
| Oct 08, 2026 | 1,425.00 | 1,425.00 | 1,402.00 | 1,405.00 | 1,405.00 | -2.29% | 227,500 | 1.60 |
| Oct 07, 2026 | 1,431.00 | 1,447.00 | 1,431.00 | 1,438.00 | 1,438.00 | -0.62% | 154,000 | 1.08 |
| Oct 06, 2026 | 1,443.00 | 1,451.00 | 1,436.00 | 1,447.00 | 1,447.00 | +0.28% | 92,000 | 0.65 |
| Oct 05, 2026 | 1,438.00 | 1,447.00 | 1,431.00 | 1,443.00 | 1,443.00 | +0.91% | 116,100 | 0.82 |
| Oct 02, 2026 | 1,435.00 | 1,444.00 | 1,427.00 | 1,430.00 | 1,430.00 | -0.56% | 159,600 | 1.13 |
| Oct 01, 2026 | 1,435.00 | 1,445.00 | 1,416.00 | 1,438.00 | 1,438.00 | -0.35% | 159,300 | 1.13 |
| Sep 30, 2026 | 1,430.00 | 1,448.00 | 1,429.00 | 1,443.00 | 1,443.00 | +0.91% | 105,000 | 0.75 |
| Sep 29, 2026 | 1,450.00 | 1,457.00 | 1,428.00 | 1,430.00 | 1,430.00 | -1.24% | 183,000 | 1.32 |
| Sep 28, 2026 | 1,494.00 | 1,494.00 | 1,475.00 | 1,481.00 | 1,448.00 | -0.40% | 239,100 | 1.74 |
| Sep 25, 2026 | 1,474.00 | 1,488.00 | 1,469.00 | 1,487.00 | 1,453.87 | +1.36% | 151,500 | 1.11 |
| Sep 24, 2026 | 1,466.00 | 1,468.00 | 1,453.00 | 1,467.00 | 1,434.31 | +0.41% | 173,500 | 1.28 |
| Sep 23, 2026 | 1,461.00 | 1,470.00 | 1,452.00 | 1,461.00 | 1,428.45 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,461.00 | 1,470.00 | 1,452.00 | 1,461.00 | 1,428.45 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,461.00 | 1,470.00 | 1,452.00 | 1,461.00 | 1,428.45 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,468.00 | 1,470.00 | 1,452.00 | 1,461.00 | 1,428.45 | -0.54% | 124,700 | 0.89 |
| Sep 17, 2026 | 1,460.00 | 1,469.00 | 1,456.00 | 1,469.00 | 1,436.27 | +1.24% | 96,800 | 0.69 |
| Sep 16, 2026 | 1,458.00 | 1,458.00 | 1,449.00 | 1,451.00 | 1,418.67 | +0.55% | 70,500 | 0.50 |
| Sep 15, 2026 | 1,448.00 | 1,453.00 | 1,440.00 | 1,443.00 | 1,410.85 | -0.62% | 91,200 | 0.64 |
| Sep 14, 2026 | 1,432.00 | 1,457.00 | 1,427.00 | 1,452.00 | 1,419.65 | +1.40% | 104,100 | 0.73 |
| Sep 11, 2026 | 1,422.00 | 1,440.00 | 1,417.00 | 1,432.00 | 1,400.09 | -1.17% | 131,400 | 0.93 |
| Sep 10, 2026 | 1,441.00 | 1,449.00 | 1,431.00 | 1,449.00 | 1,416.71 | +0.21% | 108,800 | 0.77 |
| Sep 09, 2026 | 1,440.00 | 1,453.00 | 1,433.00 | 1,446.00 | 1,413.78 | +0.14% | 107,700 | 0.76 |
| Sep 08, 2026 | 1,460.00 | 1,473.00 | 1,444.00 | 1,444.00 | 1,411.82 | -1.84% | 116,100 | 0.81 |
| Sep 07, 2026 | 1,478.00 | 1,478.00 | 1,468.00 | 1,471.00 | 1,438.22 | -0.14% | 160,800 | 1.13 |
| Sep 04, 2026 | 1,465.00 | 1,477.00 | 1,458.00 | 1,473.00 | 1,440.18 | +0.41% | 127,300 | 0.89 |
| Sep 03, 2026 | 1,449.00 | 1,471.00 | 1,448.00 | 1,467.00 | 1,434.31 | +1.38% | 189,600 | 1.34 |
| Sep 02, 2026 | 1,470.00 | 1,479.00 | 1,443.00 | 1,447.00 | 1,414.76 | -2.16% | 231,800 | 1.67 |
| Sep 01, 2026 | 1,468.00 | 1,488.00 | 1,465.00 | 1,479.00 | 1,446.04 | +0.00% | 269,600 | 1.98 |
| Aug 31, 2026 | 1,449.00 | 1,479.00 | 1,440.00 | 1,479.00 | 1,446.04 | +1.72% | 958,900 | 7.76 |
| Aug 28, 2026 | 1,440.00 | 1,460.00 | 1,438.00 | 1,454.00 | 1,421.60 | +0.90% | 145,400 | 1.17 |
| Aug 27, 2026 | 1,450.00 | 1,454.00 | 1,436.00 | 1,441.00 | 1,408.89 | -0.28% | 134,300 | 1.08 |
| Aug 26, 2026 | 1,458.00 | 1,463.00 | 1,442.00 | 1,445.00 | 1,412.80 | -0.89% | 157,200 | 1.23 |
| Aug 25, 2026 | 1,470.00 | 1,470.00 | 1,454.00 | 1,458.00 | 1,425.51 | +0.48% | 143,300 | 1.10 |
| Aug 24, 2026 | 1,440.00 | 1,455.00 | 1,432.00 | 1,451.00 | 1,418.67 | +1.11% | 224,500 | 1.74 |