kabutan

AICHI STEEL CORPORATION(5482) Historical

5482
TSE Prime
AICHI STEEL CORPORATION
2,514
JPY
-9
(-0.36%)
Aug 13, 3:30 pm JST
17.00
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
2,555 JPY
52 Week Low Aug 14, 2024
777 JPY
Yearly High Aug 12, 2025
2,555 JPY
Yearly Low Jan 14, 2025
1,242 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,280 2,555 2,255 2,514 +205 +8.88% 5,189,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,150 2,359 1,960 2,309 +172 +8.05% 8,899,200
Jun, 2025 1,865 2,231 1,855 2,137 +270 +14.46% 12,463,900
May, 2025 2,075 2,195 1,820 1,867 -235 -11.18% 14,406,800
Apr, 2025 1,752 2,235 1,565 2,102 +350 +19.98% 15,242,400
Mar, 2025 1,775 2,040 1,622 1,752 -23 -1.30% 12,084,000
Feb, 2025 1,660 1,987 1,617 1,775 +38 +2.19% 13,872,000
Jan, 2025 1,297 1,747 1,242 1,737 +442 +34.13% 8,322,800
Dec, 2024 1,176 1,305 1,161 1,295 +119 +10.12% 3,603,600
Nov, 2024 1,070 1,232 1,058 1,176 +91 +8.39% 4,295,200
Oct, 2024 981 1,142 978 1,085 +104 +10.60% 6,014,400
Sep, 2024 818 1,023 786 981 +164 +20.07% 5,303,600
Aug, 2024 853 853 663 817 -40 -4.67% 4,760,800
Jul, 2024 892 898 803 857 -26 -2.94% 4,670,000
Jun, 2024 940 950 883 883 -49 -5.26% 4,225,600
May, 2024 872 947 846 932 +62 +7.13% 5,486,800
Apr, 2024 1,000 1,005 833 870 -126 -12.65% 7,642,400
Mar, 2024 906 1,000 897 996 +105 +11.78% 8,533,200
Feb, 2024 853 933 803 891 +35 +4.09% 9,432,400
Jan, 2024 787 891 783 856 +63 +7.94% 5,670,000
Dec, 2023 857 862 750 793 -65 -7.58% 6,142,000