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
Sep 11, 2025	3,839.0	3,849.0	3,812.0	3,835.0	+10.0	+0.26%	129,000
Sep 10, 2025	3,841.0	3,859.0	3,823.0	3,825.0	-35.0	-0.91%	158,100
Sep 9, 2025	3,868.0	3,903.0	3,852.0	3,860.0	-2.0	-0.05%	186,800
Sep 8, 2025	3,840.0	3,881.0	3,815.0	3,862.0	+47.0	+1.23%	188,800
Sep 5, 2025	3,827.0	3,834.0	3,781.0	3,815.0	+13.0	+0.34%	224,100
Sep 4, 2025	3,820.0	3,820.0	3,788.0	3,802.0	-29.0	-0.76%	183,900
Sep 3, 2025	3,795.0	3,841.0	3,791.0	3,831.0	+41.0	+1.08%	395,200
Sep 2, 2025	3,776.0	3,794.0	3,769.0	3,790.0	+10.0	+0.26%	178,700
Sep 1, 2025	3,783.0	3,812.0	3,773.0	3,780.0	-10.0	-0.26%	156,900
Aug 29, 2025	3,774.0	3,798.0	3,766.0	3,790.0	+16.0	+0.42%	104,500
Aug 28, 2025	3,779.0	3,781.0	3,748.0	3,774.0	-9.0	-0.24%	166,100
Aug 27, 2025	3,768.0	3,785.0	3,752.0	3,783.0	+6.0	+0.16%	130,500
Aug 26, 2025	3,785.0	3,789.0	3,763.0	3,777.0	-4.0	-0.11%	141,200
Aug 25, 2025	3,802.0	3,822.0	3,780.0	3,781.0	-39.0	-1.02%	113,300
Aug 22, 2025	3,799.0	3,821.0	3,757.0	3,820.0	+13.0	+0.34%	170,200
Aug 21, 2025	3,807.0	3,820.0	3,792.0	3,807.0	+8.0	+0.21%	210,200
Aug 20, 2025	3,760.0	3,812.0	3,748.0	3,799.0	+51.0	+1.36%	291,500
Aug 19, 2025	3,730.0	3,750.0	3,723.0	3,748.0	+7.0	+0.19%	172,000
Aug 18, 2025	3,731.0	3,757.0	3,720.0	3,741.0	+10.0	+0.27%	164,300
Aug 15, 2025	3,752.0	3,752.0	3,696.0	3,731.0	+7.0	+0.19%	151,400