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
Aug 14, 2025	3,747.0	3,750.0	3,719.0	3,724.0	-47.0	-1.25%	172,200
Aug 13, 2025	3,781.0	3,791.0	3,755.0	3,771.0	-10.0	-0.26%	153,700
Aug 12, 2025	3,793.0	3,799.0	3,747.0	3,781.0	-15.0	-0.40%	194,400
Aug 8, 2025	3,752.0	3,798.0	3,727.0	3,796.0	+44.0	+1.17%	352,200
Aug 7, 2025	3,752.0	3,764.0	3,728.0	3,752.0	0	0.00%	210,000
Aug 6, 2025	3,702.0	3,754.0	3,697.0	3,752.0	+78.0	+2.12%	277,200
Aug 5, 2025	3,697.0	3,707.0	3,641.0	3,674.0	-51.0	-1.37%	385,500
Aug 4, 2025	3,695.0	3,745.0	3,691.0	3,725.0	-32.0	-0.85%	204,300
Aug 1, 2025	3,730.0	3,769.0	3,727.0	3,757.0	+30.0	+0.80%	133,100
Jul 31, 2025	3,701.0	3,748.0	3,687.0	3,727.0	+36.0	+0.98%	201,100
Jul 30, 2025	3,683.0	3,693.0	3,670.0	3,691.0	+8.0	+0.22%	144,300
Jul 29, 2025	3,675.0	3,685.0	3,660.0	3,683.0	-2.0	-0.05%	123,800
Jul 28, 2025	3,698.0	3,718.0	3,684.0	3,685.0	-18.0	-0.49%	158,500
Jul 25, 2025	3,672.0	3,724.0	3,666.0	3,703.0	+31.0	+0.84%	201,400
Jul 24, 2025	3,653.0	3,684.0	3,640.0	3,672.0	+19.0	+0.52%	150,000
Jul 23, 2025	3,604.0	3,666.0	3,604.0	3,653.0	+38.0	+1.05%	226,400
Jul 22, 2025	3,618.0	3,642.0	3,602.0	3,615.0	-3.0	-0.08%	145,300
Jul 18, 2025	3,642.0	3,660.0	3,614.0	3,618.0	-31.0	-0.85%	225,400
Jul 17, 2025	3,645.0	3,654.0	3,618.0	3,649.0	+43.0	+1.19%	235,500
Jul 16, 2025	3,602.0	3,630.0	3,602.0	3,606.0	+7.0	+0.19%	246,400