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
Dec 12, 2025	3,418	3,429	3,406	3,429	+25	+0.73%	234,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	3,446.0	3,450.0	3,401.0	3,404.0	-17.0	-0.50%	196,500
Dec 10, 2025	3,390.0	3,429.0	3,381.0	3,421.0	+46.0	+1.36%	236,600
Dec 9, 2025	3,400.0	3,408.0	3,372.0	3,375.0	-21.0	-0.62%	259,000
Dec 8, 2025	3,378.0	3,409.0	3,374.0	3,396.0	+17.0	+0.50%	208,400
Dec 5, 2025	3,412.0	3,426.0	3,379.0	3,379.0	-33.0	-0.97%	232,800
Dec 4, 2025	3,406.0	3,427.0	3,402.0	3,412.0	+4.0	+0.12%	171,900
Dec 3, 2025	3,420.0	3,433.0	3,407.0	3,408.0	-12.0	-0.35%	237,900
Dec 2, 2025	3,459.0	3,459.0	3,408.0	3,420.0	-49.0	-1.41%	322,800
Dec 1, 2025	3,541.0	3,552.0	3,466.0	3,469.0	-99.0	-2.77%	270,000
Nov 28, 2025	3,559.0	3,578.0	3,552.0	3,568.0	+2.0	+0.06%	172,400
Nov 27, 2025	3,550.0	3,571.0	3,547.0	3,566.0	+16.0	+0.45%	147,900
Nov 26, 2025	3,526.0	3,563.0	3,525.0	3,550.0	+5.0	+0.14%	193,200
Nov 25, 2025	3,526.0	3,558.0	3,515.0	3,545.0	+43.0	+1.23%	204,500
Nov 21, 2025	3,465.0	3,509.0	3,465.0	3,502.0	+42.0	+1.21%	206,300
Nov 20, 2025	3,450.0	3,477.0	3,444.0	3,460.0	+22.0	+0.64%	139,500
Nov 19, 2025	3,430.0	3,464.0	3,430.0	3,438.0	+8.0	+0.23%	187,800
Nov 18, 2025	3,425.0	3,454.0	3,419.0	3,430.0	-2.0	-0.06%	239,700
Nov 17, 2025	3,450.0	3,454.0	3,408.0	3,432.0	-21.0	-0.61%	300,200
Nov 14, 2025	3,465.0	3,481.0	3,437.0	3,453.0	-26.0	-0.75%	297,000
Nov 13, 2025	3,480.0	3,497.0	3,470.0	3,479.0	+15.0	+0.43%	201,000