AICHI STEEL CORPORATION(5482) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 13, 2025	2,500	2,555	2,472	2,514	+24	+0.96%	1,195,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	2,032	2,211	1,960	2,144	+94	+4.59%	2,325,800
Jul 4, 2025	2,150	2,231	2,023	2,050	-67	-3.16%	1,695,200
Jun 27, 2025	2,045	2,150	1,970	2,117	+62	+3.02%	3,888,200
Jun 20, 2025	2,047	2,102	2,017	2,055	+30	+1.48%	2,556,000
Jun 13, 2025	2,012	2,112	1,980	2,025	+10	+0.50%	2,533,600
Jun 6, 2025	1,865	2,025	1,855	2,015	+148	+7.93%	2,906,800
May 30, 2025	1,877	1,890	1,820	1,867	-13	-0.69%	4,050,800
May 23, 2025	1,940	1,982	1,877	1,880	-62	-3.19%	3,372,800
May 16, 2025	2,000	2,195	1,890	1,942	-65	-3.24%	4,169,600
May 9, 2025	2,117	2,185	2,000	2,007	-100	-4.75%	1,711,600
May 2, 2025	2,060	2,235	2,017	2,107	+197	+10.31%	5,780,800
Apr 25, 2025	1,932	2,125	1,845	1,910	-22	-1.14%	3,724,000
Apr 18, 2025	1,797	1,940	1,787	1,932	+135	+7.51%	1,306,400
Apr 11, 2025	1,600	1,817	1,565	1,797	+72	+4.17%	3,114,800
Apr 4, 2025	1,687	1,847	1,622	1,725	+13	+0.76%	3,378,000
Mar 28, 2025	2,000	2,002	1,705	1,712	-258	-13.10%	3,686,400