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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,946 2,958 2,760 2,780 -148 -5.05% 1,340,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,816 2,940 2,780 2,928 +112 +3.98% 841,300
Nov 21, 2025 2,800 2,878 2,658 2,816 +26 +0.93% 1,511,700
Nov 14, 2025 2,795 2,876 2,709 2,790 -4 -0.14% 1,369,400
Nov 7, 2025 2,669 2,843 2,652 2,794 +136 +5.12% 2,045,600
Oct 31, 2025 2,668 2,714 2,560 2,658 +40 +1.53% 2,516,500
Oct 24, 2025 2,621 2,675 2,566 2,618 +28 +1.08% 1,122,300
Oct 17, 2025 2,555 2,654 2,530 2,590 0 0.00% 808,500
Oct 10, 2025 2,695 2,755 2,575 2,590 -5 -0.19% 1,734,000
Oct 3, 2025 2,778 2,784 2,536 2,595 -250 -8.79% 1,746,300
Sep 26, 2025 2,849 2,874 2,757 2,845 +8 +0.28% 1,231,400
Sep 19, 2025 2,885 2,893 2,775 2,837 -30 -1.05% 1,516,600
Sep 12, 2025 2,949 2,986 2,825 2,867 -83 -2.81% 2,478,000
Sep 5, 2025 2,894 3,020 2,830 2,950 +57 +1.97% 2,380,200
Aug 29, 2025 2,637 3,040 2,626 2,893 +282 +10.80% 3,717,200
Aug 22, 2025 2,487 2,680 2,430 2,611 +101 +4.02% 2,043,800
Aug 15, 2025 2,500 2,555 2,470 2,510 +20 +0.80% 1,309,500
Aug 8, 2025 2,292 2,500 2,280 2,490 +168 +7.24% 3,066,500
Aug 1, 2025 2,194 2,359 2,170 2,322 +106 +4.78% 3,505,100
Jul 25, 2025 2,067 2,245 2,048 2,216 +149 +7.21% 1,543,700
Jul 18, 2025 2,133 2,181 2,050 2,067 -77 -3.59% 1,336,300