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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,150	2,137	2,137	2,231	2,133	579,300
June 27, 2025	2,135	2,117	2,117	2,150	2,068	2.06M
June 26, 2025	2,007.5	2,085	2,085	2,107.5	2,007.5	2.47M
June 25, 2025	2,000	1,997.5	1,997.5	2,012.5	1,972.5	1.13M
June 24, 2025	1,995	1,992.5	1,992.5	2,017.5	1,975	1.9M
June 23, 2025	2,045	1,972.5	1,972.5	2,062.5	1,970	1.83M
June 20, 2025	2,072.5	2,055	2,055	2,100	2,050	2.9M
June 19, 2025	2,082.5	2,087.5	2,087.5	2,095	2,062.5	1.46M
June 18, 2025	2,047.5	2,065	2,065	2,102.5	2,017.5	2.27M
June 17, 2025	2,040	2,057.5	2,057.5	2,070	2,030	1.25M
June 16, 2025	2,047.5	2,052.5	2,052.5	2,097.5	2,042.5	2.34M
June 13, 2025	2,060	2,025	2,025	2,072.5	2,010	1.67M
June 12, 2025	2,075	2,057.5	2,057.5	2,087.5	1,987.5	2.64M
June 11, 2025	2,075	2,087.5	2,087.5	2,112.5	2,060	2.05M
June 10, 2025	2,030	2,062.5	2,062.5	2,062.5	2,010	1.63M
June 09, 2025	2,012.5	2,030	2,030	2,042.5	1,980	2.15M
June 06, 2025	1,940	2,015	2,015	2,025	1,940	2.05M
June 05, 2025	1,967.5	1,947.5	1,947.5	1,982.5	1,902.5	2M
June 04, 2025	1,945	1,990	1,990	1,992.5	1,937.5	2.4M
June 03, 2025	1,897.5	1,960	1,960	1,980	1,882.5	3.24M
June 02, 2025	1,865	1,895	1,895	1,910	1,855	1.94M
May 30, 2025	1,867.5	1,867.5	1,867.5	1,890	1,857.5	5.51M
May 29, 2025	1,832.5	1,865	1,865	1,885	1,832.5	2.54M
May 28, 2025	1,857.5	1,835	1,835	1,865	1,820	2.61M
May 27, 2025	1,867.5	1,857.5	1,857.5	1,882.5	1,852.5	391,600
May 26, 2025	1,877.5	1,875	1,875	1,890	1,842.5	993,200
May 23, 2025	1,910	1,880	1,880	1,915	1,877.5	668,400

Aichi Steel Corporation (5482.T) JPX