AICHI STEEL CORPORATION(5482) Historical

52 Week High Feb 27, 2026

3,515 JPY

52 Week Low Apr 7, 2025

1,565 JPY

Yearly High Feb 27, 2026

3,515 JPY

Yearly Low Jan 14, 2025

1,242 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,045	3,095	3,045	3,060	-70	-2.24%	204,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,145	3,185	3,100	3,130	-50	-1.57%	215,700
Mar 11, 2026	3,230	3,255	3,180	3,180	0	0.00%	315,500
Mar 10, 2026	3,125	3,190	3,105	3,180	+160	+5.30%	308,800
Mar 9, 2026	2,985	3,030	2,918	3,020	-130	-4.13%	382,500
Mar 6, 2026	3,150	3,175	3,085	3,150	-65	-2.02%	202,500
Mar 5, 2026	3,195	3,290	3,180	3,215	+185	+6.11%	494,600
Mar 4, 2026	3,175	3,195	2,992	3,030	-275	-8.32%	508,400
Mar 3, 2026	3,415	3,470	3,300	3,305	-150	-4.34%	300,800
Mar 2, 2026	3,430	3,475	3,385	3,455	-50	-1.43%	229,800
Feb 27, 2026	3,360	3,515	3,360	3,505	+145	+4.32%	372,700
Feb 26, 2026	3,440	3,440	3,355	3,360	-45	-1.32%	206,600
Feb 25, 2026	3,350	3,405	3,310	3,405	+65	+1.95%	253,700
Feb 24, 2026	3,340	3,340	3,275	3,340	+40	+1.21%	177,700
Feb 20, 2026	3,380	3,380	3,250	3,300	-110	-3.23%	334,400
Feb 19, 2026	3,400	3,415	3,360	3,410	+30	+0.89%	229,300
Feb 18, 2026	3,350	3,400	3,345	3,380	+80	+2.42%	282,600
Feb 17, 2026	3,280	3,345	3,270	3,300	+20	+0.61%	203,400
Feb 16, 2026	3,280	3,325	3,255	3,280	0	0.00%	358,600
Feb 13, 2026	3,350	3,380	3,255	3,280	-115	-3.39%	383,300
Feb 12, 2026	3,360	3,445	3,355	3,395	+25	+0.74%	312,100