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
Nov 12, 2025	3,505.0	3,511.0	3,451.0	3,464.0	-24.0	-0.69%	193,600
Nov 11, 2025	3,479.0	3,494.0	3,466.0	3,488.0	+12.0	+0.35%	222,900
Nov 10, 2025	3,533.0	3,536.0	3,472.0	3,476.0	-34.0	-0.97%	174,600
Nov 7, 2025	3,515.0	3,520.0	3,480.0	3,510.0	+17.0	+0.49%	239,200
Nov 6, 2025	3,575.0	3,594.0	3,493.0	3,493.0	-106.0	-2.95%	596,200
Nov 5, 2025	3,600.0	3,639.0	3,589.0	3,599.0	-37.0	-1.02%	172,700
Nov 4, 2025	3,605.0	3,655.0	3,600.0	3,636.0	+6.0	+0.17%	200,800
Oct 31, 2025	3,606.0	3,630.0	3,597.0	3,630.0	+26.0	+0.72%	160,600
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