AICHI STEEL CORPORATION(5482) Historical

52 Week High Feb 27, 2026

3,515 JPY

52 Week Low Apr 7, 2025

1,565 JPY

Yearly High Feb 27, 2026

3,515 JPY

Yearly Low Jan 14, 2025

1,242 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,045	3,095	3,045	3,060	-70	-2.24%	204,700

Weekly Price

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