Aichi Steel Corporation (5482.T) JPX

2,981.00

-11(-0.37%)

Updated at June 03 11:30AM

Currency In JPY

5482.T Historical Return

If you invested ¥1000 in Aichi Steel Corporation (5482.T) 10 years ago, it would be worth ¥4,127.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,763.89, while ¥1000 invested 1 year ago would be worth ¥1,583.47. This corresponds to total returns of 312.78%, 376.39%, 58.35%, respectively, with annualized returns of 15.22%, 36.62%, 58.35%.

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

5482.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20262,8642,9922,9923,0002,841330,500
June 01, 20262,9222,8642,8642,9222,818260,700
May 29, 20262,8302,9642,9642,9642,830372,700
May 28, 20262,8432,8262,8262,8432,768171,700
May 27, 20262,8862,8312,8312,8992,815144,800
May 26, 20262,8972,8542,8542,9252,844148,900
May 25, 20262,9022,8882,8882,9212,868164,000
May 22, 20262,8802,8782,8782,9132,865142,700
May 21, 20262,8352,8682,8682,8772,829155,600
May 20, 20262,8062,8132,8132,8222,758211,200
May 19, 20262,8512,8362,8362,8862,783244,600
May 18, 20262,9312,8172,8172,9312,805229,300
May 15, 20262,8942,9542,9542,9592,892192,100
May 14, 20262,8762,9242,9242,9472,858226,400
May 13, 20262,8272,8792,8792,8882,806237,200
May 12, 20262,8992,8092,8092,9212,809229,100
May 11, 20262,8772,9172,9172,9392,865164,100
May 08, 20262,8812,8742,8742,8812,807242,000
May 07, 20262,8812,9292,9292,9662,878254,800
May 01, 20262,8512,8852,8852,9122,797280,600
April 30, 20262,9752,8662,8662,9782,849470,000
April 28, 20262,6723,0053,0053,0402,6501.42M
April 27, 20262,6702,6632,6632,6912,633241,500
April 24, 20262,7552,6912,6912,7672,668200,400
April 23, 20262,7752,7652,7652,7782,729290,000
April 22, 20262,8002,7752,7752,8032,764212,900
April 21, 20262,8382,8152,8152,8402,803169,000
April 20, 20262,7852,8032,8032,8202,780198,500
April 17, 20262,8042,7772,7772,8082,768154,500
April 16, 20262,8252,8132,8132,8392,810133,400
April 15, 20262,8362,8122,8122,8562,799202,600
April 14, 20262,8492,8372,8372,8622,823174,800
April 13, 20262,8502,8202,8202,8682,813133,900
April 10, 20262,9132,8522,8522,9302,852147,300
April 09, 20262,9692,9132,9132,9742,902176,100
April 08, 20262,9142,9442,9442,9492,898230,000
April 07, 20262,8412,8312,8312,8572,823123,700
April 06, 20262,8812,8372,8372,8912,835132,800
April 03, 20262,9032,8842,8842,9132,865129,100
April 02, 20262,9512,8392,8392,9912,839209,200
April 01, 20262,9092,9422,9422,9422,839236,100
March 31, 20262,8052,8092,8092,8602,785264,400
March 30, 20262,8012,8552,8552,8642,788252,800
March 27, 20262,9963,0102,9413,0452,969217,700
March 26, 20263,0802,9982,929.283,0802,963155,800
March 25, 20263,0603,0352,965.433,0753,035147,500
March 24, 20262,9842,9832,914.622,9852,935149,200
March 23, 20262,9452,8842,817.892,9452,830310,000
March 19, 20263,0502,9952,926.343,0752,995259,100
March 18, 20263,1003,1353,063.133,1453,080129,400
March 17, 20263,0503,0702,999.623,0903,020138,500
March 16, 20263,0353,0302,960.543,0702,997172,700
March 13, 20263,0453,0602,989.853,0953,045204,700
March 12, 20263,1453,1303,058.253,1853,100215,700
March 11, 20263,2303,1803,107.13,2553,180315,500
March 10, 20263,1253,1803,107.13,1903,105144,100
March 09, 20262,9853,0202,950.773,0302,918382,500
March 06, 20263,1503,1503,077.793,1753,085202,500
March 05, 20263,1953,2153,141.33,2903,180494,600
March 04, 20263,1753,0552,960.543,1952,992395,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved