kabutan

AICHI STEEL CORPORATION(5482) Historical

5482
TSE Prime
AICHI STEEL CORPORATION
2,780
JPY
-59
(-2.08%)
Dec 5, 3:30 pm JST
17.98
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,778.1
Dec 5, 3:24 pm JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,946 2,958 2,760 2,780 -148 -5.05% 1,340,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,669 2,940 2,652 2,928 +270 +10.16% 5,768,000
Oct, 2025 2,644 2,755 2,530 2,658 -36 -1.34% 7,189,300
Sep, 2025 2,894 3,020 2,637 2,694 -199 -6.88% 8,344,500
Aug, 2025 2,280 3,040 2,255 2,893 +584 +25.29% 11,064,600
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