kabutan

AICHI STEEL CORPORATION(5482) Historical

5482
TSE Prime
AICHI STEEL CORPORATION
3,110
JPY
-30
(-0.96%)
Jan 29, 3:30 pm JST
20.33
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
3,460 JPY
52 Week Low Jan 30, 2025
1,532 JPY
Yearly High Jan 22, 2026
3,460 JPY
Yearly Low Jan 14, 2025
1,242 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,330 3,345 3,045 3,110 -255 -7.58% 941,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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