Aichi Steel Corporation - 5482.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,772	2,839	2,839	2,839	2,765	271,100
December 03, 2025	2,885	2,761	2,761	2,898	2,761	408,700
December 02, 2025	2,906	2,889	2,889	2,947	2,855	203,000
December 01, 2025	2,946	2,906	2,906	2,958	2,889	217,300
November 28, 2025	2,893	2,928	2,928	2,940	2,881	218,100
November 27, 2025	2,855	2,879	2,879	2,892	2,855	175,300
November 26, 2025	2,799	2,847	2,847	2,847	2,795	208,900
November 25, 2025	2,816	2,799	2,799	2,850	2,780	239,000
November 21, 2025	2,814	2,816	2,816	2,830	2,786	341,800
November 20, 2025	2,850	2,864	2,864	2,878	2,792	344,200
November 19, 2025	2,700	2,779	2,779	2,782	2,658	306,100
November 18, 2025	2,778	2,692	2,692	2,805	2,692	323,400
November 17, 2025	2,800	2,806	2,806	2,825	2,772	196,200
November 14, 2025	2,830	2,790	2,790	2,847	2,790	202,500
November 13, 2025	2,811	2,852	2,852	2,876	2,806	318,600
November 12, 2025	2,738	2,802	2,802	2,802	2,709	229,400
November 11, 2025	2,764	2,746	2,746	2,787	2,718	263,500
November 10, 2025	2,795	2,764	2,764	2,842	2,737	355,400
November 07, 2025	2,747	2,794	2,794	2,843	2,737	397,000
November 06, 2025	2,750	2,748	2,748	2,797	2,731	484,900
November 05, 2025	2,738	2,728	2,728	2,798	2,652	504,100
November 04, 2025	2,669	2,746	2,746	2,758	2,657	659,600
October 31, 2025	2,655	2,658	2,658	2,697	2,560	880,400
October 30, 2025	2,593	2,647	2,647	2,647	2,591	775,600
October 29, 2025	2,638	2,624	2,624	2,643	2,610	232,300
October 28, 2025	2,701	2,606	2,606	2,709	2,606	302,400
October 27, 2025	2,668	2,713	2,713	2,714	2,656	325,800
October 24, 2025	2,624	2,618	2,618	2,652	2,617	215,400
October 23, 2025	2,659	2,622	2,622	2,659	2,619	186,400
October 22, 2025	2,568	2,667	2,667	2,675	2,568	323,900
October 21, 2025	2,621	2,584	2,584	2,624	2,566	229,300
October 20, 2025	2,621	2,620	2,620	2,624	2,581	167,300
October 17, 2025	2,587	2,590	2,590	2,598	2,565	181,500
October 16, 2025	2,638	2,617	2,617	2,654	2,605	163,400
October 15, 2025	2,624	2,638	2,638	2,643	2,606	184,300
October 14, 2025	2,555	2,604	2,604	2,639	2,530	279,300
October 10, 2025	2,650	2,590	2,590	2,654	2,575	312,300
October 09, 2025	2,735	2,683	2,683	2,753	2,683	232,100
October 08, 2025	2,686	2,726	2,726	2,755	2,670	439,100
October 07, 2025	2,650	2,653	2,653	2,706	2,632	288,500
October 06, 2025	2,695	2,640	2,640	2,696	2,604	462,000
October 03, 2025	2,559	2,595	2,595	2,608	2,548	240,700
October 02, 2025	2,580	2,561	2,561	2,615	2,536	310,300
October 01, 2025	2,644	2,592	2,592	2,653	2,584	457,000
September 30, 2025	2,700	2,694	2,694	2,707	2,637	395,800
September 29, 2025	2,778	2,717	2,717	2,784	2,708	342,500
September 26, 2025	2,820	2,845	2,845	2,874	2,816	403,100
September 25, 2025	2,830	2,815	2,815	2,835	2,808	226,700
September 24, 2025	2,787	2,830	2,830	2,833	2,757	295,200
September 22, 2025	2,849	2,788	2,788	2,868	2,788	306,400
September 19, 2025	2,833	2,837	2,837	2,863	2,812	608,000
September 18, 2025	2,800	2,815	2,815	2,835	2,775	242,300
September 17, 2025	2,800	2,815	2,815	2,835	2,775	305,800
September 16, 2025	2,833	2,802	2,802	2,848	2,780	360,500
September 12, 2025	2,879	2,867	2,867	2,938	2,865	413,600
September 11, 2025	2,879	2,867	2,867	2,938	2,865	413,600
September 10, 2025	2,851	2,860	2,860	2,881	2,835	382,800
September 09, 2025	2,973	2,880	2,880	2,976	2,875	688,400
September 08, 2025	2,949	2,975	2,975	2,986	2,915	603,900
September 05, 2025	2,900	2,950	2,950	2,954	2,889	443,100

Aichi Steel Corporation (5482.T) JPX