AICHI STEEL CORPORATION(5482) Historical

52 Week High Feb 27, 2026

3,515 JPY

52 Week Low May 28, 2025

1,820 JPY

Yearly High Feb 27, 2026

3,515 JPY

Yearly Low Apr 27, 2026

2,633 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,672	3,040	2,650	3,005	+342	+12.84%	1,415,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,670	2,691	2,633	2,663	-28	-1.04%	241,500
Apr 24, 2026	2,755	2,767	2,668	2,691	-74	-2.68%	200,400
Apr 23, 2026	2,775	2,778	2,729	2,765	-10	-0.36%	290,000
Apr 22, 2026	2,800	2,803	2,764	2,775	-40	-1.42%	212,900
Apr 21, 2026	2,838	2,840	2,803	2,815	+12	+0.43%	169,000
Apr 20, 2026	2,785	2,820	2,780	2,803	+26	+0.94%	198,500
Apr 17, 2026	2,804	2,808	2,768	2,777	-36	-1.28%	154,500
Apr 16, 2026	2,825	2,839	2,810	2,813	+1	+0.04%	133,400
Apr 15, 2026	2,836	2,856	2,799	2,812	-25	-0.88%	202,600
Apr 14, 2026	2,849	2,862	2,823	2,837	+17	+0.60%	174,800
Apr 13, 2026	2,850	2,868	2,813	2,820	-32	-1.12%	133,900
Apr 10, 2026	2,913	2,930	2,852	2,852	-61	-2.09%	147,300
Apr 9, 2026	2,969	2,974	2,902	2,913	-31	-1.05%	176,100
Apr 8, 2026	2,914	2,949	2,898	2,944	+113	+3.99%	230,000
Apr 7, 2026	2,841	2,857	2,823	2,831	-6	-0.21%	123,700
Apr 6, 2026	2,881	2,891	2,835	2,837	-47	-1.63%	132,800
Apr 3, 2026	2,903	2,913	2,865	2,884	+45	+1.59%	129,100
Apr 2, 2026	2,951	2,991	2,839	2,839	-103	-3.50%	209,200
Apr 1, 2026	2,909	2,942	2,839	2,942	+133	+4.73%	236,100
Mar 31, 2026	2,805	2,860	2,785	2,809	-46	-1.61%	264,400