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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,604	3,611	3,461	3,509	-92	-2.55%	715,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,600.0	3,638.0	3,578.0	3,601.0	+1.0	+0.03%	734,100
Jan 16, 2026	3,616.0	3,616.0	3,540.0	3,600.0	+54.0	+1.52%	783,800
Jan 9, 2026	3,528.0	3,563.0	3,502.0	3,546.0	+28.0	+0.80%	749,300
Dec 30, 2025	3,511.0	3,552.0	3,486.0	3,518.0	+33.0	+0.95%	419,800
Dec 26, 2025	3,480.0	3,506.0	3,457.0	3,485.0	+3.0	+0.09%	511,300
Dec 19, 2025	3,430.0	3,491.0	3,397.0	3,482.0	+53.0	+1.55%	1,388,200
Dec 12, 2025	3,378.0	3,450.0	3,372.0	3,429.0	+50.0	+1.48%	1,135,400
Dec 5, 2025	3,541.0	3,552.0	3,379.0	3,379.0	-189.0	-5.30%	1,235,400
Nov 28, 2025	3,526.0	3,578.0	3,515.0	3,568.0	+66.0	+1.88%	718,000
Nov 21, 2025	3,450.0	3,509.0	3,408.0	3,502.0	+49.0	+1.42%	1,073,500
Nov 14, 2025	3,533.0	3,536.0	3,437.0	3,453.0	-57.0	-1.62%	1,089,100
Nov 7, 2025	3,605.0	3,655.0	3,480.0	3,510.0	-120.0	-3.31%	1,208,900
Oct 31, 2025	3,664.0	3,692.0	3,565.0	3,630.0	-34.0	-0.93%	740,800
Oct 24, 2025	3,662.0	3,677.0	3,600.0	3,664.0	+70.0	+1.95%	640,500
Oct 17, 2025	3,535.0	3,606.0	3,522.0	3,594.0	+8.0	+0.22%	614,100
Oct 10, 2025	3,663.0	3,713.0	3,585.0	3,586.0	-36.0	-0.99%	764,000
Oct 3, 2025	3,736.0	3,736.0	3,581.0	3,622.0	-149.0	-3.95%	1,037,900
Sep 26, 2025	3,751.0	3,781.0	3,740.0	3,771.0	+5.0	+0.13%	642,800
Sep 19, 2025	3,836.0	3,867.0	3,751.0	3,766.0	-70.0	-1.82%	696,000
Sep 12, 2025	3,840.0	3,903.0	3,812.0	3,836.0	+21.0	+0.55%	884,500