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
Oct 14, 2025	3,535.0	3,587.0	3,522.0	3,558.0	-28.0	-0.78%	222,100
Oct 10, 2025	3,629.0	3,647.0	3,585.0	3,586.0	-91.0	-2.47%	203,800
Oct 9, 2025	3,680.0	3,683.0	3,660.0	3,677.0	-15.0	-0.41%	138,900
Oct 8, 2025	3,688.0	3,713.0	3,685.0	3,692.0	+4.0	+0.11%	147,400
Oct 7, 2025	3,653.0	3,693.0	3,645.0	3,688.0	+25.0	+0.68%	113,700
Oct 6, 2025	3,663.0	3,682.0	3,630.0	3,663.0	+41.0	+1.13%	160,200
Oct 3, 2025	3,624.0	3,639.0	3,622.0	3,622.0	0	0.00%	142,000
Oct 2, 2025	3,676.0	3,678.0	3,581.0	3,622.0	-58.0	-1.58%	292,300
Oct 1, 2025	3,718.0	3,718.0	3,665.0	3,680.0	-44.0	-1.18%	221,300
Sep 30, 2025	3,724.0	3,733.0	3,707.0	3,724.0	0	0.00%	190,500
Sep 29, 2025	3,736.0	3,736.0	3,692.0	3,724.0	-47.0	-1.25%	191,800
Sep 26, 2025	3,744.0	3,781.0	3,744.0	3,771.0	+24.0	+0.64%	163,700
Sep 25, 2025	3,770.0	3,772.0	3,747.0	3,747.0	-23.0	-0.61%	187,000
Sep 24, 2025	3,752.0	3,773.0	3,750.0	3,770.0	+18.0	+0.48%	165,700
Sep 22, 2025	3,751.0	3,768.0	3,740.0	3,752.0	-14.0	-0.37%	126,400
Sep 19, 2025	3,773.0	3,800.0	3,756.0	3,766.0	+6.0	+0.16%	215,000
Sep 18, 2025	3,799.0	3,806.0	3,751.0	3,760.0	-39.0	-1.03%	162,000
Sep 17, 2025	3,840.0	3,845.0	3,781.0	3,799.0	-44.0	-1.14%	202,500
Sep 16, 2025	3,836.0	3,867.0	3,830.0	3,843.0	+7.0	+0.18%	116,500
Sep 12, 2025	3,835.0	3,860.0	3,822.0	3,836.0	+1.0	+0.03%	221,800