Aichi Steel Corporation (5482.T) JPX

2,950.00

+60(+2.08%)

Updated at September 05 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252,9002,9502,9502,9542,889443,100
September 04, 20252,8712,8902,8902,8982,830433,000
September 03, 20252,9532,8942,8942,9902,882531,700
September 02, 20252,9382,9452,9453,0202,909594,400
September 01, 20252,8942,9242,9242,9252,852378,000
August 29, 20252,9962,8932,8933,0402,8681.2M
August 28, 20252,7522,9462,9462,9502,730897,100
August 27, 20252,6962,7522,7522,7632,687554,100
August 26, 20252,6922,6772,6772,7022,661550,400
August 25, 20252,6372,6932,6932,7122,626520,300
August 22, 20252,6542,6112,6112,6682,588364,900
August 21, 20252,5972,6482,6482,6802,590455,900
August 20, 20252,5522,5862,5862,5882,537289,300
August 19, 20252,5432,5702,5702,5762,505425,400
August 18, 20252,4872,5342,5292,5352,430508,300
August 15, 20252,4962,5102,5102,5232,470265,900
August 14, 20252,5002,4942,4942,5112,481227,900
August 13, 20252,5282,5142,5142,5532,495379,300
August 12, 20252,5002,5232,5232,5552,472436,400
August 08, 20252,4332,4902,4902,5002,429492,000
August 07, 20252,3832,4372,4372,4372,368490,000
August 06, 20252,3502,3892,3892,3922,339578,700
August 05, 20252,3442,3352,3352,3852,324616,400
August 04, 20252,2922,3132,3132,3602,280889,400
August 01, 20252,2802,3222,3222,3532,255927,600
July 31, 20252,2512,3092,3092,3592,1881.7M
July 30, 20252,2452,2542,2542,2632,226324,500
July 29, 20252,1982,2432,2432,2432,179365,600
July 28, 20252,1942,1892,1892,2122,170189,600
July 25, 20252,2422,2162,2162,2422,180354,700
July 24, 20252,1952,2432,2432,2452,164475,000
July 23, 20252,1332,1842,1842,2072,118479,800
July 22, 20252,0672,0892,0892,0902,048234,200
July 18, 20252,0852,0672,0672,0852,050266,300
July 17, 20252,1002,0602,0602,1002,055269,100
July 16, 20252,1382,1002,1002,1382,100233,900
July 15, 20252,1562,1662,1662,1672,130220,300
July 14, 20252,1332,1712,1712,1812,101346,700
July 11, 20252,1582,1442,1442,2112,134376,800
July 10, 20252,1602,1542,1542,1902,121519,600
July 09, 20251,9952,1352,1352,1641,995892,200
July 08, 20251,9651,9631,9631,9971,962284,100
July 07, 20252,0321,9621,9622,0571,960253,100
July 04, 20252,0722,0502,0502,0772,023236,400
July 03, 20252,0632,0652,0652,0952,051218,800
July 02, 20252,0512,0612,0612,0852,032244,400
July 01, 20252,1502,0872,0872,1692,040416,300
June 30, 20252,1502,1372,1372,2312,133579,300
June 27, 20252,1352,1172,1172,1502,0682.06M
June 26, 20252,007.52,0852,0852,107.52,007.52.47M
June 25, 20252,0001,997.51,997.52,012.51,972.51.13M
June 24, 20251,9951,992.51,992.52,017.51,9751.9M
June 23, 20252,0451,972.51,972.52,062.51,9701.83M
June 20, 20252,072.52,0552,0552,1002,0502.9M
June 19, 20252,082.52,087.52,087.52,0952,062.51.46M
June 18, 20252,047.52,0652,0652,102.52,017.52.27M
June 17, 20252,0402,057.52,057.52,0702,0301.25M
June 16, 20252,047.52,052.52,052.52,097.52,042.52.34M
June 13, 20252,0602,0252,0252,072.52,0101.67M
June 12, 20252,0752,057.52,057.52,087.51,987.52.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved