Aichi Steel Corporation (5482.T) JPX

Currency In JPY

AD

5482.T Historical Return

If you invested ¥1000 in Aichi Steel Corporation (5482.T) 10 years ago, it would be worth ¥3,746.3 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,462.3, while ¥1000 invested 1 year ago would be worth ¥1,091.18. This corresponds to total returns of 274.63%, 446.23%, 9.12%, respectively, with annualized returns of 14.12%, 40.41%, 9.12%.

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

AD

5482.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 20262,9172,8792,8792,9202,875146,300
October 20, 20262,9112,8672,8672,9422,848142,800
October 19, 20262,9342,9362,9362,9432,893203,000
October 16, 20262,8492,9362,9362,9472,833257,500
October 15, 20262,8422,8232,8232,8532,807333,800
October 14, 20262,8812,8632,8632,8862,845173,300
October 13, 20262,8532,8982,8982,9112,820165,700
October 09, 20262,8352,8382,8382,8652,828194,700
October 08, 20262,9042,8182,8182,9062,807321,200
October 07, 20262,9902,9442,9443,0002,944163,400
October 06, 20262,9943,0103,0103,0202,971115,800
October 05, 20263,0102,9692,9693,0202,959182,500
October 02, 20262,9832,9902,9903,0102,963253,500
October 01, 20263,0503,0203,0203,0703,000176,600
September 30, 20263,0803,0403,0403,0853,020165,700
September 29, 20263,1203,0803,0803,1253,060166,600
September 28, 20263,2653,2053,2053,2703,205243,700
September 25, 20263,2353,2253,2253,2453,200146,600
September 24, 20263,2303,2303,2303,2553,185182,700
September 18, 20263,2903,2303,2303,2903,200228,200
September 17, 20263,2103,2753,2753,2753,200109,500
September 16, 20263,1703,1903,1903,2003,17092,800
September 15, 20263,1453,1503,1503,1653,12599,500
September 11, 20263,0453,1153,1153,1353,040165,600
September 10, 20263,1153,1153,1153,1203,065184,100
September 09, 20263,1753,1403,1403,1953,125187,200
September 08, 20263,2503,2053,2053,2653,195236,100
September 07, 20263,2703,2653,2653,3103,265123,200
September 04, 20263,2953,2703,2703,2953,24591,900
September 03, 20263,2553,2953,2953,3153,235151,900
September 02, 20263,3103,2253,2253,3103,210204,100
September 01, 20263,2653,3653,3653,4053,255272,200
August 31, 20263,2103,2703,2703,2903,195147,200
August 28, 20263,2103,2303,2303,2503,21081,300
August 27, 20263,1953,2103,2103,2503,19598,100
August 26, 20263,2053,2253,2253,2303,19094,200
August 25, 20263,2303,2053,2053,2503,170111,400
August 24, 20263,1853,2003,2003,2103,16070,300
August 21, 20263,1903,1653,1653,2003,14091,100
August 20, 20263,1303,2303,2303,2503,130172,300
August 19, 20263,2353,1253,1253,2353,110157,200
August 18, 20263,2703,2503,2503,3053,240120,000
August 17, 20263,2803,2953,2953,3203,255163,900
August 14, 20263,1453,2403,2403,2503,135163,000
August 13, 20263,1753,1603,1603,1753,12578,100
August 12, 20263,2103,1703,1703,2103,14594,600
August 10, 20263,1853,1953,1953,2003,135111,200
August 07, 20263,1953,1853,1853,2403,180162,200
August 06, 20263,1703,1953,1953,2503,160205,700
August 05, 20263,1003,1553,1553,1703,075164,200
August 04, 20263,0853,0753,0753,1203,050194,100
August 03, 20262,9583,0853,0853,0952,915430,700
July 31, 20263,2052,9562,9563,2052,956488,800
July 30, 20263,1153,1853,1853,2003,090172,700
July 29, 20263,1753,1653,1653,1753,090224,800
July 28, 20263,1403,1753,1753,1753,125174,100
July 27, 20263,1103,1653,1653,1653,080135,600
July 23, 20263,1003,1053,1053,1153,08586,200
July 22, 20263,1003,0853,0853,1303,070150,500
July 21, 20263,0203,0903,0903,0903,015153,400
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved