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
Jul 22, 2024	3,500.0	3,510.0	3,443.0	3,471.0	-23.0	-0.66%	126,800
Jul 19, 2024	3,499.0	3,527.0	3,464.0	3,494.0	-73.0	-2.05%	185,200
Jul 18, 2024	3,511.0	3,586.0	3,505.0	3,567.0	+44.0	+1.25%	245,300
Jul 17, 2024	3,526.0	3,533.0	3,504.0	3,523.0	+21.0	+0.60%	106,800
Jul 16, 2024	3,535.0	3,536.0	3,488.0	3,502.0	-38.0	-1.07%	162,700
Jul 12, 2024	3,542.0	3,572.0	3,530.0	3,540.0	-3.0	-0.08%	174,300
Jul 11, 2024	3,540.0	3,557.0	3,536.0	3,543.0	+35.0	+1.00%	177,800
Jul 10, 2024	3,519.0	3,519.0	3,491.0	3,508.0	-7.0	-0.20%	113,200
Jul 9, 2024	3,500.0	3,529.0	3,486.0	3,515.0	+56.0	+1.62%	170,000
Jul 8, 2024	3,500.0	3,508.0	3,449.0	3,459.0	-45.0	-1.28%	155,800
Jul 5, 2024	3,550.0	3,560.0	3,500.0	3,504.0	-40.0	-1.13%	109,100
Jul 4, 2024	3,540.0	3,555.0	3,513.0	3,544.0	+16.0	+0.45%	154,300
Jul 3, 2024	3,516.0	3,543.0	3,512.0	3,528.0	+17.0	+0.48%	271,200
Jul 2, 2024	3,476.0	3,526.0	3,471.0	3,511.0	+30.0	+0.86%	258,000
Jul 1, 2024	3,527.0	3,538.0	3,480.0	3,481.0	-17.0	-0.49%	214,800
Jun 28, 2024	3,523.0	3,530.0	3,485.0	3,498.0	-8.0	-0.23%	214,800
Jun 27, 2024	3,501.0	3,511.0	3,476.0	3,506.0	-8.0	-0.23%	193,400
Jun 26, 2024	3,520.0	3,528.0	3,487.0	3,514.0	-15.0	-0.43%	209,600
Jun 25, 2024	3,484.0	3,540.0	3,482.0	3,529.0	ー	ー%	259,300