kabutan

AIMECHATEC,Ltd.(6227) Historical

6227
TSE Standard
AIMECHATEC,Ltd.
4,615
JPY
-30
(-0.65%)
Dec 5, 3:30 pm JST
29.85
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
5,350 JPY
52 Week Low Apr 7, 2025
2,025 JPY
Yearly High Nov 4, 2025
5,350 JPY
Yearly Low Apr 7, 2025
2,025 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,605 4,660 4,575 4,615 -30 -0.65% 72,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,750 4,755 4,635 4,645 -75 -1.59% 84,800
Dec 3, 2025 4,640 4,765 4,620 4,720 +110 +2.39% 96,100
Dec 2, 2025 4,710 4,775 4,600 4,610 -100 -2.12% 65,200
Dec 1, 2025 4,755 4,850 4,650 4,710 0 0.00% 92,600
Nov 28, 2025 4,650 4,715 4,605 4,710 +60 +1.29% 66,600
Nov 27, 2025 4,575 4,710 4,570 4,650 +150 +3.33% 100,000
Nov 26, 2025 4,500 4,590 4,370 4,500 -15 -0.33% 201,700
Nov 25, 2025 4,825 4,975 4,510 4,515 -240 -5.05% 227,000
Nov 21, 2025 4,800 4,815 4,605 4,755 -445 -8.56% 368,700
Nov 20, 2025 5,000 5,230 4,990 5,200 +480 +10.17% 302,700
Nov 19, 2025 4,900 4,920 4,630 4,720 -215 -4.36% 228,200
Nov 18, 2025 4,860 4,940 4,790 4,935 +5 +0.10% 162,100
Nov 17, 2025 5,050 5,280 4,875 4,930 +305 +6.59% 439,500
Nov 14, 2025 4,720 4,735 4,575 4,625 -270 -5.52% 250,600
Nov 13, 2025 5,000 5,000 4,860 4,895 -100 -2.00% 115,700
Nov 12, 2025 4,970 5,000 4,850 4,995 +25 +0.50% 90,400
Nov 11, 2025 5,110 5,120 4,890 4,970 -110 -2.17% 109,700
Nov 10, 2025 4,800 5,080 4,785 5,080 +305 +6.39% 136,000
Nov 7, 2025 4,650 4,795 4,650 4,775 +55 +1.17% 109,100
Nov 6, 2025 4,715 4,760 4,590 4,720 +80 +1.72% 110,800