Aica Kogyo Company, Limited (4206.T) JPX
3,485.00
-2(-0.06%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,485.00
-2(-0.06%)
Currency In JPY
If you invested ¥1000 in Aica Kogyo Company, Limited (4206.T) 10 years ago, it would be worth ¥1,900.43 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,035.28, while ¥1000 invested 1 year ago would be worth ¥1,102.25. This corresponds to total returns of 90.04%, 3.53%, 10.23%, respectively, with annualized returns of 6.63%, 0.7%, 10.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 3,487 | 3,487 | 3,487 | 3,496 | 3,445 | 369,800 |
| April 22, 2026 | 3,584 | 3,506 | 3,506 | 3,592 | 3,501 | 283,200 |
| April 21, 2026 | 3,567 | 3,568 | 3,568 | 3,586 | 3,562 | 209,700 |
| April 20, 2026 | 3,620 | 3,581 | 3,581 | 3,620 | 3,567 | 231,900 |
| April 17, 2026 | 3,631 | 3,599 | 3,599 | 3,636 | 3,589 | 202,900 |
| April 16, 2026 | 3,591 | 3,621 | 3,621 | 3,624 | 3,590 | 217,300 |
| April 15, 2026 | 3,578 | 3,596 | 3,596 | 3,614 | 3,570 | 269,600 |
| April 14, 2026 | 3,649 | 3,577 | 3,577 | 3,660 | 3,554 | 464,900 |
| April 13, 2026 | 3,718 | 3,632 | 3,632 | 3,745 | 3,604 | 492,500 |
| April 10, 2026 | 3,717 | 3,754 | 3,754 | 3,759 | 3,707 | 215,200 |
| April 09, 2026 | 3,750 | 3,717 | 3,717 | 3,769 | 3,717 | 235,700 |
| April 08, 2026 | 3,749 | 3,731 | 3,731 | 3,749 | 3,713 | 262,800 |
| April 07, 2026 | 3,685 | 3,697 | 3,697 | 3,711 | 3,672 | 193,800 |
| April 06, 2026 | 3,661 | 3,685 | 3,685 | 3,696 | 3,652 | 172,900 |
| April 03, 2026 | 3,628 | 3,661 | 3,661 | 3,661 | 3,593 | 251,900 |
| April 02, 2026 | 3,665 | 3,638 | 3,638 | 3,685 | 3,631 | 225,000 |
| April 01, 2026 | 3,640 | 3,675 | 3,675 | 3,675 | 3,604 | 329,700 |
| March 31, 2026 | 3,610 | 3,620 | 3,620 | 3,646 | 3,594 | 314,700 |
| March 30, 2026 | 3,530 | 3,610 | 3,610 | 3,610 | 3,525 | 300,700 |
| March 27, 2026 | 3,686 | 3,710 | 3,638 | 3,727 | 3,676 | 249,300 |
| March 26, 2026 | 3,684 | 3,685 | 3,613.49 | 3,695 | 3,657 | 353,700 |
| March 25, 2026 | 3,660 | 3,687 | 3,615.45 | 3,687 | 3,646 | 255,300 |
| March 24, 2026 | 3,613 | 3,633 | 3,562.49 | 3,633 | 3,603 | 196,000 |
| March 23, 2026 | 3,628 | 3,581 | 3,511.5 | 3,628 | 3,565 | 288,000 |
| March 19, 2026 | 3,672 | 3,642 | 3,571.32 | 3,691 | 3,637 | 821,100 |
| March 18, 2026 | 3,719 | 3,742 | 3,669.38 | 3,742 | 3,669 | 244,100 |
| March 17, 2026 | 3,727 | 3,694 | 3,627.21 | 3,728 | 3,694 | 99,000 |
| March 16, 2026 | 3,675 | 3,680 | 3,608.58 | 3,708 | 3,671 | 196,400 |
| March 13, 2026 | 3,656 | 3,689 | 3,617.41 | 3,720 | 3,656 | 234,400 |
| March 12, 2026 | 3,711 | 3,677 | 3,605.64 | 3,724 | 3,660 | 326,500 |
| March 11, 2026 | 3,779 | 3,748 | 3,675.26 | 3,784 | 3,742 | 228,800 |
| March 10, 2026 | 3,819 | 3,773 | 3,666.44 | 3,819 | 3,771 | 83,000 |
| March 09, 2026 | 3,699 | 3,755 | 3,682.13 | 3,775 | 3,690 | 272,000 |
| March 06, 2026 | 3,779 | 3,823 | 3,748.81 | 3,827 | 3,744 | 238,600 |
| March 05, 2026 | 3,869 | 3,822 | 3,747.83 | 3,876 | 3,817 | 264,300 |
| March 04, 2026 | 3,847 | 3,830 | 3,732.14 | 3,851 | 3,791 | 153,300 |
| March 03, 2026 | 3,941 | 3,881 | 3,805.68 | 3,975 | 3,877 | 260,500 |
| March 02, 2026 | 3,940 | 4,008 | 3,930.22 | 4,008 | 3,905 | 322,600 |
| February 27, 2026 | 3,949 | 3,973 | 3,911.58 | 3,983 | 3,907 | 292,200 |
| February 26, 2026 | 3,907 | 3,909 | 3,848.57 | 3,927 | 3,898 | 135,600 |
| February 25, 2026 | 3,938 | 3,924 | 3,863.33 | 3,948 | 3,911 | 189,900 |
| February 24, 2026 | 3,870 | 3,910 | 3,849.55 | 3,925 | 3,848 | 191,300 |
| February 20, 2026 | 3,845 | 3,833 | 3,773.74 | 3,860 | 3,801 | 201,900 |
| February 19, 2026 | 3,900 | 3,890 | 3,829.86 | 3,905 | 3,848 | 148,600 |
| February 18, 2026 | 3,840 | 3,899 | 3,838.72 | 3,899 | 3,835 | 189,500 |
| February 17, 2026 | 3,850 | 3,827 | 3,767.83 | 3,857 | 3,827 | 173,300 |
| February 16, 2026 | 3,815 | 3,819 | 3,759.96 | 3,835 | 3,792 | 211,700 |
| February 13, 2026 | 3,858 | 3,779 | 3,720.58 | 3,864 | 3,770 | 193,400 |
| February 12, 2026 | 3,816 | 3,839 | 3,779.65 | 3,852 | 3,806 | 179,500 |
| February 10, 2026 | 3,771 | 3,805 | 3,746.17 | 3,819 | 3,766 | 288,900 |
| February 09, 2026 | 3,791 | 3,765 | 3,706.79 | 3,795 | 3,741 | 243,300 |
| February 06, 2026 | 3,739 | 3,755 | 3,696.95 | 3,763 | 3,717 | 416,000 |
| February 05, 2026 | 3,730 | 3,690 | 3,632.95 | 3,764 | 3,690 | 396,200 |
| February 04, 2026 | 3,716 | 3,673 | 3,616.22 | 3,740 | 3,657 | 568,500 |
| February 03, 2026 | 3,504 | 3,523 | 3,468.53 | 3,543 | 3,496 | 150,100 |
| February 02, 2026 | 3,529 | 3,495 | 3,440.97 | 3,541 | 3,495 | 180,500 |
| January 30, 2026 | 3,509 | 3,510 | 3,455.74 | 3,522 | 3,490 | 164,500 |
| January 29, 2026 | 3,490 | 3,509 | 3,454.75 | 3,509 | 3,461 | 139,400 |
| January 28, 2026 | 3,535 | 3,509 | 3,454.75 | 3,535 | 3,509 | 158,900 |
| January 27, 2026 | 3,585 | 3,565 | 3,509.89 | 3,593 | 3,548 | 144,700 |