Aica Kogyo Company, Limited(4206) Historical

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
Jan 29, 2026	3,490	3,509	3,461	3,509	0	0.00%	139,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,535.0	3,535.0	3,509.0	3,509.0	-56.0	-1.57%	158,900
Jan 27, 2026	3,585.0	3,593.0	3,548.0	3,565.0	-31.0	-0.86%	144,700
Jan 26, 2026	3,604.0	3,611.0	3,586.0	3,596.0	-5.0	-0.14%	133,500
Jan 23, 2026	3,611.0	3,611.0	3,585.0	3,601.0	-10.0	-0.28%	118,200
Jan 22, 2026	3,605.0	3,627.0	3,605.0	3,611.0	+10.0	+0.28%	100,400
Jan 21, 2026	3,600.0	3,612.0	3,578.0	3,601.0	-18.0	-0.50%	145,800
Jan 20, 2026	3,626.0	3,638.0	3,613.0	3,619.0	+11.0	+0.30%	247,300
Jan 19, 2026	3,600.0	3,616.0	3,579.0	3,608.0	+8.0	+0.22%	122,400
Jan 16, 2026	3,593.0	3,612.0	3,586.0	3,600.0	+1.0	+0.03%	137,900
Jan 15, 2026	3,590.0	3,607.0	3,586.0	3,599.0	+9.0	+0.25%	141,700
Jan 14, 2026	3,550.0	3,591.0	3,546.0	3,590.0	+41.0	+1.16%	189,900
Jan 13, 2026	3,616.0	3,616.0	3,540.0	3,549.0	+3.0	+0.08%	314,300
Jan 9, 2026	3,560.0	3,563.0	3,526.0	3,546.0	+16.0	+0.45%	135,600
Jan 8, 2026	3,536.0	3,545.0	3,517.0	3,530.0	-20.0	-0.56%	160,500
Jan 7, 2026	3,520.0	3,557.0	3,508.0	3,550.0	+28.0	+0.80%	152,400
Jan 6, 2026	3,511.0	3,535.0	3,510.0	3,522.0	+11.0	+0.31%	160,800
Jan 5, 2026	3,528.0	3,543.0	3,502.0	3,511.0	-7.0	-0.20%	140,000
Dec 30, 2025	3,531.0	3,552.0	3,511.0	3,518.0	-12.0	-0.34%	244,600
Dec 29, 2025	3,511.0	3,533.0	3,486.0	3,530.0	+45.0	+1.29%	175,200
Dec 26, 2025	3,492.0	3,499.0	3,480.0	3,485.0	-6.0	-0.17%	71,900