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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,871	2,890	2,890	2,898	2,830	433,000
September 03, 2025	2,953	2,894	2,894	2,990	2,882	531,700
September 02, 2025	2,938	2,945	2,945	3,020	2,909	594,400
September 01, 2025	2,894	2,924	2,924	2,925	2,852	378,000
August 29, 2025	2,996	2,893	2,893	3,040	2,868	1.2M
August 28, 2025	2,752	2,946	2,946	2,950	2,730	897,100
August 27, 2025	2,696	2,752	2,752	2,763	2,687	554,100
August 26, 2025	2,692	2,677	2,677	2,702	2,661	550,400
August 25, 2025	2,637	2,693	2,693	2,712	2,626	520,300
August 22, 2025	2,654	2,611	2,611	2,668	2,588	364,900
August 21, 2025	2,597	2,648	2,648	2,680	2,590	455,900
August 20, 2025	2,552	2,586	2,586	2,588	2,537	289,300
August 19, 2025	2,543	2,570	2,570	2,576	2,505	425,400
August 18, 2025	2,487	2,534	2,529	2,535	2,430	508,300
August 15, 2025	2,496	2,510	2,510	2,523	2,470	265,900
August 14, 2025	2,500	2,494	2,494	2,511	2,481	227,900
August 13, 2025	2,528	2,514	2,514	2,553	2,495	379,300
August 12, 2025	2,500	2,523	2,523	2,555	2,472	436,400
August 08, 2025	2,433	2,490	2,490	2,500	2,429	492,000
August 07, 2025	2,383	2,437	2,437	2,437	2,368	490,000
August 06, 2025	2,350	2,389	2,389	2,392	2,339	578,700
August 05, 2025	2,344	2,335	2,335	2,385	2,324	616,400
August 04, 2025	2,292	2,313	2,313	2,360	2,280	889,400
August 01, 2025	2,280	2,322	2,322	2,353	2,255	927,600
July 31, 2025	2,251	2,309	2,309	2,359	2,188	1.7M
July 30, 2025	2,245	2,254	2,254	2,263	2,226	324,500
July 29, 2025	2,198	2,243	2,243	2,243	2,179	365,600
July 28, 2025	2,194	2,189	2,189	2,212	2,170	189,600
July 25, 2025	2,242	2,216	2,216	2,242	2,180	354,700
July 24, 2025	2,195	2,243	2,243	2,245	2,164	475,000
July 23, 2025	2,133	2,184	2,184	2,207	2,118	479,800
July 22, 2025	2,067	2,089	2,089	2,090	2,048	234,200
July 18, 2025	2,085	2,067	2,067	2,085	2,050	266,300
July 17, 2025	2,100	2,060	2,060	2,100	2,055	269,100
July 16, 2025	2,138	2,100	2,100	2,138	2,100	233,900
July 15, 2025	2,156	2,166	2,166	2,167	2,130	220,300
July 14, 2025	2,133	2,171	2,171	2,181	2,101	346,700
July 11, 2025	2,158	2,144	2,144	2,211	2,134	376,800
July 10, 2025	2,160	2,154	2,154	2,190	2,121	519,600
July 09, 2025	1,995	2,135	2,135	2,164	1,995	892,200
July 08, 2025	1,965	1,963	1,963	1,997	1,962	284,100
July 07, 2025	2,032	1,962	1,962	2,057	1,960	253,100
July 04, 2025	2,072	2,050	2,050	2,077	2,023	236,400
July 03, 2025	2,063	2,065	2,065	2,095	2,051	218,800
July 02, 2025	2,051	2,061	2,061	2,085	2,032	244,400
July 01, 2025	2,150	2,087	2,087	2,169	2,040	416,300

Aichi Steel Corporation (5482.T) JPX