AICHI STEEL CORPORATION(5482) Historical

52 Week High Jan 22, 2026

3,460 JPY

52 Week Low Jan 30, 2025

1,532 JPY

Yearly High Jan 22, 2026

3,460 JPY

Yearly Low Jan 14, 2025

1,242 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,125	3,130	3,045	3,110	-30	-0.96%	192,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,215	3,215	3,130	3,140	-100	-3.09%	192,600
Jan 27, 2026	3,260	3,260	3,205	3,240	-45	-1.37%	155,100
Jan 26, 2026	3,330	3,345	3,275	3,285	-80	-2.38%	208,200
Jan 23, 2026	3,400	3,420	3,345	3,365	-60	-1.75%	222,200
Jan 22, 2026	3,415	3,460	3,405	3,425	+55	+1.63%	181,100
Jan 21, 2026	3,310	3,400	3,310	3,370	0	0.00%	243,100
Jan 20, 2026	3,355	3,455	3,335	3,370	+55	+1.66%	293,100
Jan 19, 2026	3,280	3,315	3,210	3,315	0	0.00%	131,000
Jan 16, 2026	3,320	3,325	3,240	3,315	-10	-0.30%	201,900
Jan 15, 2026	3,260	3,325	3,245	3,325	+60	+1.84%	164,000
Jan 14, 2026	3,250	3,285	3,230	3,265	+30	+0.93%	189,500
Jan 13, 2026	3,260	3,265	3,165	3,235	+140	+4.52%	258,800
Jan 9, 2026	3,065	3,115	3,045	3,095	+30	+0.98%	161,000
Jan 8, 2026	3,080	3,135	3,050	3,065	+45	+1.49%	266,300
Jan 7, 2026	3,055	3,070	3,015	3,020	-5	-0.17%	184,100
Jan 6, 2026	3,005	3,040	2,982	3,025	+42	+1.41%	283,000
Jan 5, 2026	2,958	2,999	2,935	2,983	+62	+2.12%	203,300
Dec 30, 2025	2,920	2,967	2,904	2,921	+1	+0.03%	127,100
Dec 29, 2025	2,929	2,960	2,907	2,920	+8	+0.27%	146,300
Dec 26, 2025	2,957	2,973	2,894	2,912	-24	-0.82%	162,300