kabutan

Aica Kogyo Company, Limited(4206) Historical

4206
TSE Prime
Aica Kogyo Company, Limited
3,520.0
JPY
+27.0
(+0.77%)
Apr 28, 3:30 pm JST
22.11
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
3,543.3
Apr 28, 11:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
4,008.0 JPY
52 Week Low May 1, 2025
3,310.0 JPY
Yearly High Mar 2, 2026
4,008.0 JPY
Yearly Low Apr 23, 2026
3,445.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,494 3,520 3,478 3,520 +27 +0.77% 242,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 3,493.0 3,514.0 3,484.0 3,493.0 0 0.00% 171,300
Apr 24, 2026 3,493.0 3,507.0 3,480.0 3,493.0 +6.0 +0.17% 206,300
Apr 23, 2026 3,487.0 3,496.0 3,445.0 3,487.0 -19.0 -0.54% 369,800
Apr 22, 2026 3,584.0 3,592.0 3,501.0 3,506.0 -62.0 -1.74% 283,200
Apr 21, 2026 3,567.0 3,586.0 3,562.0 3,568.0 -13.0 -0.36% 209,700
Apr 20, 2026 3,620.0 3,620.0 3,567.0 3,581.0 -18.0 -0.50% 231,900
Apr 17, 2026 3,631.0 3,636.0 3,589.0 3,599.0 -22.0 -0.61% 202,900
Apr 16, 2026 3,591.0 3,624.0 3,590.0 3,621.0 +25.0 +0.70% 217,300
Apr 15, 2026 3,578.0 3,614.0 3,570.0 3,596.0 +19.0 +0.53% 269,600
Apr 14, 2026 3,649.0 3,660.0 3,554.0 3,577.0 -55.0 -1.51% 464,900
Apr 13, 2026 3,718.0 3,745.0 3,604.0 3,632.0 -122.0 -3.25% 492,500
Apr 10, 2026 3,717.0 3,759.0 3,707.0 3,754.0 +37.0 +1.00% 215,200
Apr 9, 2026 3,750.0 3,769.0 3,717.0 3,717.0 -14.0 -0.38% 235,700
Apr 8, 2026 3,749.0 3,749.0 3,713.0 3,731.0 +34.0 +0.92% 262,800
Apr 7, 2026 3,685.0 3,711.0 3,672.0 3,697.0 +12.0 +0.33% 193,800
Apr 6, 2026 3,661.0 3,696.0 3,652.0 3,685.0 +24.0 +0.66% 172,900
Apr 3, 2026 3,628.0 3,661.0 3,593.0 3,661.0 +23.0 +0.63% 251,900
Apr 2, 2026 3,665.0 3,685.0 3,631.0 3,638.0 -37.0 -1.01% 225,000
Apr 1, 2026 3,640.0 3,675.0 3,604.0 3,675.0 +55.0 +1.52% 329,700
Mar 31, 2026 3,610.0 3,646.0 3,594.0 3,620.0 +10.0 +0.28% 314,700