AICHI STEEL CORPORATION(5482) Historical

52 Week High Feb 27, 2026

3,515 JPY

52 Week Low May 28, 2025

1,820 JPY

Yearly High Feb 27, 2026

3,515 JPY

Yearly Low Apr 27, 2026

2,633 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,670	3,040	2,633	2,875	+184	+6.84%	1,861,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,785	2,840	2,668	2,691	-86	-3.10%	1,070,800
Apr 17, 2026	2,850	2,868	2,768	2,777	-75	-2.63%	799,200
Apr 10, 2026	2,881	2,974	2,823	2,852	-32	-1.11%	809,900
Apr 3, 2026	2,801	2,991	2,785	2,884	-126	-4.19%	1,091,600
Mar 27, 2026	2,945	3,080	2,830	3,010	+15	+0.50%	980,200
Mar 19, 2026	3,035	3,145	2,995	2,995	-65	-2.12%	699,700
Mar 13, 2026	2,985	3,255	2,918	3,060	-90	-2.86%	1,427,200
Mar 6, 2026	3,430	3,475	2,992	3,150	-355	-10.13%	1,736,100
Feb 27, 2026	3,340	3,515	3,275	3,505	+205	+6.21%	1,010,700
Feb 20, 2026	3,280	3,415	3,250	3,300	+20	+0.61%	1,408,300
Feb 13, 2026	3,350	3,445	3,255	3,280	-25	-0.76%	1,186,700
Feb 6, 2026	3,135	3,315	3,040	3,305	+225	+7.31%	1,999,100
Jan 30, 2026	3,330	3,345	3,045	3,080	-285	-8.47%	918,000
Jan 23, 2026	3,280	3,460	3,210	3,365	+50	+1.51%	1,070,500
Jan 16, 2026	3,260	3,325	3,165	3,315	+220	+7.11%	814,200
Jan 9, 2026	2,958	3,135	2,935	3,095	+174	+5.96%	1,097,700
Dec 30, 2025	2,929	2,967	2,904	2,921	+9	+0.31%	273,400
Dec 26, 2025	2,940	3,015	2,894	2,912	+12	+0.41%	867,300
Dec 19, 2025	2,820	2,904	2,772	2,900	+81	+2.87%	1,288,200
Dec 12, 2025	2,800	2,865	2,779	2,819	+39	+1.40%	811,900