Aichi Steel Corporation (5482.T) JPX

Currency In JPY

5482.T Historical Return

If you invested ¥1000 in Aichi Steel Corporation (5482.T) 10 years ago, it would be worth ¥4,555.66 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,233.86, while ¥1000 invested 1 year ago would be worth ¥1,622.12. This corresponds to total returns of 355.57%, 423.39%, 62.21%, respectively, with annualized returns of 16.36%, 39.21%, 62.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5482.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	3,025	3,100	3,100	3,115	3,010	165,000
June 19, 2026	3,020	3,025	3,025	3,075	3,005	227,200
June 18, 2026	3,050	3,065	3,065	3,085	3,010	208,500
June 17, 2026	3,130	3,040	3,040	3,145	3,030	206,400
June 16, 2026	3,150	3,085	3,085	3,180	3,075	227,100
June 15, 2026	3,065	3,115	3,115	3,145	3,055	286,600
June 12, 2026	3,000	2,988	2,988	3,040	2,968	259,000
June 11, 2026	2,891	2,930	2,930	2,940	2,852	155,700
June 10, 2026	2,922	2,929	2,929	2,944	2,891	255,200
June 09, 2026	2,934	2,908	2,908	2,951	2,886	201,600
June 08, 2026	2,890	2,889	2,889	2,921	2,846	203,900
June 05, 2026	2,960	2,964	2,964	2,969	2,925	129,400
June 04, 2026	2,970	2,959	2,959	2,983	2,918	134,100
June 03, 2026	2,992	2,978	2,978	3,025	2,956	200,000
June 02, 2026	2,864	2,992	2,992	3,000	2,841	330,500
June 01, 2026	2,922	2,864	2,864	2,922	2,818	260,700
May 29, 2026	2,830	2,964	2,964	2,964	2,830	372,700
May 28, 2026	2,843	2,826	2,826	2,843	2,768	171,700
May 27, 2026	2,886	2,831	2,831	2,899	2,815	144,800
May 26, 2026	2,897	2,854	2,854	2,925	2,844	148,900
May 25, 2026	2,902	2,888	2,888	2,921	2,868	164,000
May 22, 2026	2,880	2,878	2,878	2,913	2,865	142,700
May 21, 2026	2,835	2,868	2,868	2,877	2,829	155,600
May 20, 2026	2,806	2,813	2,813	2,822	2,758	211,200
May 19, 2026	2,851	2,836	2,836	2,886	2,783	244,600
May 18, 2026	2,931	2,817	2,817	2,931	2,805	229,300
May 15, 2026	2,894	2,954	2,954	2,959	2,892	192,100
May 14, 2026	2,876	2,924	2,924	2,947	2,858	226,400
May 13, 2026	2,827	2,879	2,879	2,888	2,806	237,200
May 12, 2026	2,899	2,809	2,809	2,921	2,809	229,100
May 11, 2026	2,877	2,917	2,917	2,939	2,865	164,100
May 08, 2026	2,881	2,874	2,874	2,881	2,807	242,000
May 07, 2026	2,881	2,929	2,929	2,966	2,878	254,800
May 01, 2026	2,851	2,885	2,885	2,912	2,797	280,600
April 30, 2026	2,975	2,866	2,866	2,978	2,849	470,000
April 28, 2026	2,672	3,005	3,005	3,040	2,650	1.42M
April 27, 2026	2,670	2,663	2,663	2,691	2,633	241,500
April 24, 2026	2,755	2,691	2,691	2,767	2,668	200,400
April 23, 2026	2,775	2,765	2,765	2,778	2,729	290,000
April 22, 2026	2,800	2,775	2,775	2,803	2,764	212,900
April 21, 2026	2,838	2,815	2,815	2,840	2,803	169,000
April 20, 2026	2,785	2,803	2,803	2,820	2,780	198,500
April 17, 2026	2,804	2,777	2,777	2,808	2,768	154,500
April 16, 2026	2,825	2,813	2,813	2,839	2,810	133,400
April 15, 2026	2,836	2,812	2,812	2,856	2,799	202,600
April 14, 2026	2,849	2,837	2,837	2,862	2,823	174,800
April 13, 2026	2,850	2,820	2,820	2,868	2,813	133,900
April 10, 2026	2,913	2,852	2,852	2,930	2,852	147,300
April 09, 2026	2,969	2,913	2,913	2,974	2,902	176,100
April 08, 2026	2,914	2,944	2,944	2,949	2,898	230,000
April 07, 2026	2,841	2,831	2,831	2,857	2,823	123,700
April 06, 2026	2,881	2,837	2,837	2,891	2,835	132,800
April 03, 2026	2,903	2,884	2,884	2,913	2,865	129,100
April 02, 2026	2,951	2,839	2,839	2,991	2,839	209,200
April 01, 2026	2,909	2,942	2,942	2,942	2,839	236,100
March 31, 2026	2,805	2,809	2,809	2,860	2,785	264,400
March 30, 2026	2,801	2,855	2,855	2,864	2,788	252,800
March 27, 2026	2,996	3,010	2,941	3,045	2,969	217,700
March 26, 2026	3,080	2,998	2,929.28	3,080	2,963	155,800
March 25, 2026	3,060	3,035	2,965.43	3,075	3,035	147,500