kabutan

AICHI STEEL CORPORATION(5482) Historical

5482
TSE Prime
AICHI STEEL CORPORATION
2,819
JPY
+14
(+0.50%)
Dec 12, 3:30 pm JST
18.09
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 29, 2025
3,040 JPY
52 Week Low Dec 19, 2024
1,177 JPY
Yearly High Aug 29, 2025
3,040 JPY
Yearly Low Jan 14, 2025
1,242 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,852 2,854 2,810 2,819 +14 +0.50% 160,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,856 2,860 2,792 2,805 -28 -0.99% 122,200
Dec 10, 2025 2,848 2,865 2,817 2,833 +11 +0.39% 154,300
Dec 9, 2025 2,801 2,861 2,792 2,822 +9 +0.32% 190,900
Dec 8, 2025 2,800 2,850 2,779 2,813 +33 +1.19% 183,800
Dec 5, 2025 2,820 2,824 2,760 2,780 -59 -2.08% 240,600
Dec 4, 2025 2,772 2,839 2,765 2,839 +78 +2.83% 271,100
Dec 3, 2025 2,885 2,898 2,761 2,761 -128 -4.43% 408,700
Dec 2, 2025 2,906 2,947 2,855 2,889 -17 -0.58% 203,000
Dec 1, 2025 2,946 2,958 2,889 2,906 -22 -0.75% 217,300
Nov 28, 2025 2,893 2,940 2,881 2,928 +49 +1.70% 218,100
Nov 27, 2025 2,855 2,892 2,855 2,879 +32 +1.12% 175,300
Nov 26, 2025 2,799 2,847 2,795 2,847 +48 +1.71% 208,900
Nov 25, 2025 2,816 2,850 2,780 2,799 -17 -0.60% 239,000
Nov 21, 2025 2,814 2,830 2,786 2,816 -48 -1.68% 341,800
Nov 20, 2025 2,850 2,878 2,792 2,864 +85 +3.06% 344,200
Nov 19, 2025 2,700 2,782 2,658 2,779 +87 +3.23% 306,100
Nov 18, 2025 2,778 2,805 2,692 2,692 -114 -4.06% 323,400
Nov 17, 2025 2,800 2,825 2,772 2,806 +16 +0.57% 196,200
Nov 14, 2025 2,830 2,847 2,790 2,790 -62 -2.17% 202,500
Nov 13, 2025 2,811 2,876 2,806 2,852 +50 +1.78% 318,600