kabutan

AIMECHATEC,Ltd.(6227) Historical

6227
TSE Standard
AIMECHATEC,Ltd.
6,330
JPY
+180
(+2.93%)
Apr 30, 11:30 am JST
39.51
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
6,340
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
9,309 JPY
52 Week Low May 1, 2025
798 JPY
Yearly High Feb 25, 2026
9,309 JPY
Yearly Low Jan 5, 2026
1,631 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 6,060 6,350 6,040 6,330 +180 +2.93% 459,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 6,450 6,530 6,100 6,150 -480 -7.24% 796,600
Apr 27, 2026 6,680 6,690 6,240 6,630 +40 +0.61% 823,500
Apr 24, 2026 6,480 6,700 6,420 6,590 +210 +3.29% 920,000
Apr 23, 2026 7,060 7,060 6,160 6,380 -480 -7.00% 1,696,400
Apr 22, 2026 7,150 7,190 6,630 6,860 -50 -0.72% 1,002,700
Apr 21, 2026 7,450 7,610 6,870 6,910 -590 -7.87% 1,369,500
Apr 20, 2026 8,120 8,290 7,470 7,500 -620 -7.64% 1,120,200
Apr 17, 2026 8,000 8,220 7,800 8,120 -30 -0.37% 865,900
Apr 16, 2026 8,420 8,680 8,020 8,150 -270 -3.21% 1,604,600
Apr 15, 2026 8,000 8,800 7,750 8,420 +720 +9.35% 4,718,900
Apr 14, 2026 7,150 7,700 6,960 7,700 +1,000 +14.93% 1,385,400
Apr 13, 2026 6,020 6,780 6,000 6,700 +620 +10.20% 1,468,000
Apr 10, 2026 6,100 6,270 5,980 6,080 +170 +2.88% 816,300
Apr 9, 2026 5,990 6,000 5,700 5,910 -100 -1.66% 885,800
Apr 8, 2026 6,090 6,320 5,840 6,010 +320 +5.62% 1,611,300
Apr 7, 2026 5,940 5,990 5,620 5,690 -240 -4.05% 1,252,200
Apr 6, 2026 5,350 6,300 5,290 5,930 +550 +10.22% 2,023,400
Apr 3, 2026 5,490 5,560 5,170 5,380 -10 -0.19% 680,500
Apr 2, 2026 5,780 5,780 5,110 5,390 -350 -6.10% 1,943,400
Apr 1, 2026 5,700 5,800 5,390 5,740 +470 +8.92% 823,400