kabutan

Aica Kogyo Company, Limited(4206) Historical

4206
TSE Prime
Aica Kogyo Company, Limited
3,520.0
JPY
+27.0
(+0.77%)
Apr 28, 3:30 pm JST
22.11
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
3,543.3
Apr 28, 11:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
4,008.0 JPY
52 Week Low May 1, 2025
3,310.0 JPY
Yearly High Mar 2, 2026
4,008.0 JPY
Yearly Low Apr 23, 2026
3,445.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,493 3,520 3,478 3,520 +27 +0.77% 656,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,620.0 3,620.0 3,445.0 3,493.0 -106.0 -2.95% 1,300,900
Apr 17, 2026 3,718.0 3,745.0 3,554.0 3,599.0 -155.0 -4.13% 1,647,200
Apr 10, 2026 3,661.0 3,769.0 3,652.0 3,754.0 +93.0 +2.54% 1,080,400
Apr 3, 2026 3,530.0 3,685.0 3,525.0 3,661.0 -49.0 -1.32% 1,422,000
Mar 27, 2026 3,628.0 3,727.0 3,565.0 3,710.0 +68.0 +1.87% 1,342,300
Mar 19, 2026 3,675.0 3,742.0 3,637.0 3,642.0 -47.0 -1.27% 1,431,500
Mar 13, 2026 3,699.0 3,819.0 3,656.0 3,689.0 -134.0 -3.51% 1,393,900
Mar 6, 2026 3,940.0 4,008.0 3,744.0 3,823.0 -150.0 -3.78% 1,342,100
Feb 27, 2026 3,870.0 3,983.0 3,848.0 3,973.0 +140.0 +3.65% 809,000
Feb 20, 2026 3,815.0 3,905.0 3,792.0 3,833.0 +54.0 +1.43% 925,000
Feb 13, 2026 3,791.0 3,864.0 3,741.0 3,779.0 +24.0 +0.64% 905,100
Feb 6, 2026 3,529.0 3,764.0 3,495.0 3,755.0 +245.0 +6.98% 1,711,300
Jan 30, 2026 3,604.0 3,611.0 3,461.0 3,510.0 -91.0 -2.53% 741,000
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