kabutan

Aica Kogyo Company, Limited(4206) Historical

4206
TSE Prime
Aica Kogyo Company, Limited
3,630.0
JPY
+26.0
(+0.72%)
Oct 31, 3:30 pm JST
23.55
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
3,903.0 JPY
52 Week Low Apr 9, 2025
3,153.0 JPY
Yearly High Sep 9, 2025
3,903.0 JPY
Yearly Low Apr 9, 2025
3,153.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 3,606 3,630 3,597 3,630 +26 +0.72% 160,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 3,573.0 3,606.0 3,565.0 3,604.0 +31.0 +0.87% 162,300
Oct 29, 2025 3,620.0 3,635.0 3,568.0 3,573.0 -62.0 -1.71% 122,900
Oct 28, 2025 3,667.0 3,673.0 3,633.0 3,635.0 -39.0 -1.06% 188,700
Oct 27, 2025 3,664.0 3,692.0 3,664.0 3,674.0 +10.0 +0.27% 106,300
Oct 24, 2025 3,651.0 3,674.0 3,642.0 3,664.0 -2.0 -0.05% 121,200
Oct 23, 2025 3,640.0 3,677.0 3,632.0 3,666.0 +46.0 +1.27% 158,000
Oct 22, 2025 3,627.0 3,638.0 3,613.0 3,620.0 +4.0 +0.11% 142,900
Oct 21, 2025 3,608.0 3,635.0 3,608.0 3,616.0 +1.0 +0.03% 120,100
Oct 20, 2025 3,662.0 3,670.0 3,600.0 3,615.0 +21.0 +0.58% 98,300
Oct 17, 2025 3,580.0 3,606.0 3,571.0 3,594.0 +14.0 +0.39% 137,400
Oct 16, 2025 3,560.0 3,580.0 3,553.0 3,580.0 +11.0 +0.31% 115,600
Oct 15, 2025 3,573.0 3,597.0 3,566.0 3,569.0 +11.0 +0.31% 139,000
Oct 14, 2025 3,535.0 3,587.0 3,522.0 3,558.0 -28.0 -0.78% 222,100
Oct 10, 2025 3,629.0 3,647.0 3,585.0 3,586.0 -91.0 -2.47% 203,800
Oct 9, 2025 3,680.0 3,683.0 3,660.0 3,677.0 -15.0 -0.41% 138,900
Oct 8, 2025 3,688.0 3,713.0 3,685.0 3,692.0 +4.0 +0.11% 147,400
Oct 7, 2025 3,653.0 3,693.0 3,645.0 3,688.0 +25.0 +0.68% 113,700
Oct 6, 2025 3,663.0 3,682.0 3,630.0 3,663.0 +41.0 +1.13% 160,200
Oct 3, 2025 3,624.0 3,639.0 3,622.0 3,622.0 0 0.00% 142,000
Oct 2, 2025 3,676.0 3,678.0 3,581.0 3,622.0 -58.0 -1.58% 292,300
1 2 3 4 5
...
18