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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,380	3,300	3,300	3,380	3,250	334,400
February 19, 2026	3,400	3,410	3,410	3,415	3,360	229,300
February 18, 2026	3,350	3,380	3,380	3,400	3,345	282,600
February 17, 2026	3,280	3,300	3,300	3,345	3,270	203,400
February 16, 2026	3,280	3,280	3,280	3,325	3,255	358,600
February 13, 2026	3,350	3,280	3,280	3,380	3,255	383,300
February 12, 2026	3,360	3,395	3,395	3,445	3,355	312,100
February 10, 2026	3,335	3,370	3,370	3,380	3,335	220,400
February 09, 2026	3,350	3,330	3,330	3,375	3,300	270,900
February 06, 2026	3,200	3,305	3,305	3,305	3,190	285,400
February 05, 2026	3,290	3,225	3,225	3,315	3,210	278,600
February 04, 2026	3,200	3,255	3,255	3,295	3,155	387,500
February 03, 2026	3,150	3,235	3,235	3,260	3,100	834,800
February 02, 2026	3,135	3,050	3,050	3,150	3,040	212,800
January 30, 2026	3,125	3,080	3,080	3,130	3,050	169,200
January 29, 2026	3,125	3,110	3,110	3,130	3,045	192,900
January 28, 2026	3,215	3,140	3,140	3,215	3,130	192,600
January 27, 2026	3,260	3,240	3,240	3,260	3,205	155,100
January 26, 2026	3,330	3,285	3,285	3,345	3,275	208,200
January 23, 2026	3,400	3,365	3,365	3,420	3,345	222,200
January 22, 2026	3,415	3,425	3,425	3,460	3,405	181,100
January 21, 2026	3,310	3,370	3,370	3,400	3,310	243,100
January 20, 2026	3,355	3,370	3,370	3,455	3,335	293,100
January 19, 2026	3,280	3,315	3,315	3,315	3,210	131,000
January 16, 2026	3,320	3,315	3,315	3,325	3,240	201,900
January 15, 2026	3,260	3,325	3,325	3,325	3,245	164,000
January 14, 2026	3,250	3,265	3,265	3,285	3,230	189,500
January 13, 2026	3,260	3,235	3,235	3,265	3,165	258,800
January 09, 2026	3,065	3,095	3,095	3,115	3,045	161,000
January 08, 2026	3,080	3,065	3,065	3,135	3,050	266,300
January 07, 2026	3,055	3,020	3,020	3,070	3,015	184,100
January 06, 2026	3,005	3,025	3,025	3,040	2,982	283,000
January 05, 2026	2,958	2,983	2,983	2,999	2,935	203,300
December 30, 2025	2,920	2,921	2,921	2,967	2,904	127,100
December 29, 2025	2,929	2,920	2,920	2,960	2,907	146,300
December 26, 2025	2,957	2,912	2,912	2,973	2,894	162,300
December 25, 2025	2,960	2,935	2,935	2,973	2,915	100,100
December 24, 2025	2,995	2,958	2,958	2,995	2,953	147,200
December 23, 2025	2,980	2,973	2,973	2,991	2,948	152,200
December 22, 2025	2,940	2,962	2,962	3,015	2,915	285,400
December 19, 2025	2,888	2,900	2,900	2,904	2,873	339,700
December 18, 2025	2,873	2,895	2,895	2,895	2,845	316,300
December 17, 2025	2,802	2,864	2,864	2,866	2,801	263,600
December 16, 2025	2,840	2,796	2,796	2,843	2,785	188,500
December 15, 2025	2,820	2,870	2,870	2,871	2,772	180,100
December 12, 2025	2,852	2,822	2,822	2,854	2,810	115,300
December 11, 2025	2,856	2,805	2,805	2,860	2,792	122,200
December 10, 2025	2,848	2,833	2,833	2,865	2,817	154,300
December 09, 2025	2,801	2,822	2,822	2,861	2,792	190,900
December 08, 2025	2,800	2,813	2,813	2,850	2,779	183,800
December 05, 2025	2,820	2,780	2,780	2,824	2,760	240,600
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

Aichi Steel Corporation (5482.T) JPX