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
Dec 12, 2025	3,378	3,450	3,372	3,429	+50	+1.48%	1,370,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	3,783.0	3,841.0	3,769.0	3,815.0	+25.0	+0.66%	1,138,800
Aug 29, 2025	3,802.0	3,822.0	3,748.0	3,790.0	-30.0	-0.79%	655,600
Aug 22, 2025	3,731.0	3,821.0	3,720.0	3,820.0	+89.0	+2.39%	1,008,200
Aug 15, 2025	3,793.0	3,799.0	3,696.0	3,731.0	-65.0	-1.71%	671,700
Aug 8, 2025	3,695.0	3,798.0	3,641.0	3,796.0	+39.0	+1.04%	1,429,200
Aug 1, 2025	3,698.0	3,769.0	3,660.0	3,757.0	+54.0	+1.46%	760,800
Jul 25, 2025	3,618.0	3,724.0	3,602.0	3,703.0	+85.0	+2.35%	723,100