Aichi Steel Corporation (5482.T) JPX

Currency In JPY

5482.T Historical Return

If you invested ¥1000 in Aichi Steel Corporation (5482.T) 10 years ago, it would be worth ¥4,135.19 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,653.46, while ¥1000 invested 1 year ago would be worth ¥1,135.42. This corresponds to total returns of 313.52%, 465.35%, 13.54%, respectively, with annualized returns of 15.25%, 41.43%, 13.54%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	3,115	3,115	3,115	3,120	3,065	184,100
September 09, 2026	3,175	3,140	3,140	3,195	3,125	187,200
September 08, 2026	3,250	3,205	3,205	3,265	3,195	236,100
September 07, 2026	3,270	3,265	3,265	3,310	3,265	123,200
September 04, 2026	3,295	3,270	3,270	3,295	3,245	91,900
September 03, 2026	3,255	3,295	3,295	3,315	3,235	151,900
September 02, 2026	3,310	3,225	3,225	3,310	3,210	204,100
September 01, 2026	3,265	3,365	3,365	3,405	3,255	272,200
August 31, 2026	3,210	3,270	3,270	3,290	3,195	147,200
August 28, 2026	3,210	3,230	3,230	3,250	3,210	81,300
August 27, 2026	3,195	3,210	3,210	3,250	3,195	98,100
August 26, 2026	3,205	3,225	3,225	3,230	3,190	94,200
August 25, 2026	3,230	3,205	3,205	3,250	3,170	111,400
August 24, 2026	3,185	3,200	3,200	3,210	3,160	70,300
August 21, 2026	3,190	3,165	3,165	3,200	3,140	91,100
August 20, 2026	3,130	3,230	3,230	3,250	3,130	172,300
August 19, 2026	3,235	3,125	3,125	3,235	3,110	157,200
August 18, 2026	3,270	3,250	3,250	3,305	3,240	120,000
August 17, 2026	3,280	3,295	3,295	3,320	3,255	163,900
August 14, 2026	3,145	3,240	3,240	3,250	3,135	163,000
August 13, 2026	3,175	3,160	3,160	3,175	3,125	78,100
August 12, 2026	3,210	3,170	3,170	3,210	3,145	94,600
August 10, 2026	3,185	3,195	3,195	3,200	3,135	111,200
August 07, 2026	3,195	3,185	3,185	3,240	3,180	162,200
August 06, 2026	3,170	3,195	3,195	3,250	3,160	205,700
August 05, 2026	3,100	3,155	3,155	3,170	3,075	164,200
August 04, 2026	3,085	3,075	3,075	3,120	3,050	194,100
August 03, 2026	2,958	3,085	3,085	3,095	2,915	430,700
July 31, 2026	3,205	2,956	2,956	3,205	2,956	488,800
July 30, 2026	3,115	3,185	3,185	3,200	3,090	172,700
July 29, 2026	3,175	3,165	3,165	3,175	3,090	224,800
July 28, 2026	3,140	3,175	3,175	3,175	3,125	174,100
July 27, 2026	3,110	3,165	3,165	3,165	3,080	135,600
July 23, 2026	3,100	3,105	3,105	3,115	3,085	86,200
July 22, 2026	3,100	3,085	3,085	3,130	3,070	150,500
July 21, 2026	3,020	3,090	3,090	3,090	3,015	153,400
July 17, 2026	3,040	3,000	3,000	3,055	2,936	235,200
July 16, 2026	3,040	3,050	3,050	3,075	3,035	116,700
July 15, 2026	3,045	3,040	3,040	3,080	3,030	106,100
July 14, 2026	3,015	3,040	3,040	3,040	2,993	145,300
July 13, 2026	3,060	2,983	2,983	3,060	2,965	174,800
July 10, 2026	3,055	3,025	3,025	3,080	3,020	125,100
July 09, 2026	3,060	3,040	3,040	3,090	3,030	100,800
July 08, 2026	3,100	3,060	3,060	3,120	3,060	125,200
July 07, 2026	3,135	3,135	3,135	3,195	3,120	289,100
July 06, 2026	3,095	3,085	3,085	3,140	3,065	143,200
July 03, 2026	3,080	3,065	3,065	3,100	3,035	145,800
July 02, 2026	3,010	3,045	3,045	3,075	2,993	193,300
July 01, 2026	3,000	3,005	3,005	3,030	2,985	162,100
June 30, 2026	3,060	3,000	3,000	3,060	3,000	237,600
June 29, 2026	3,095	3,075	3,075	3,095	2,994	191,600
June 26, 2026	3,030	3,045	3,045	3,065	2,998	171,500
June 25, 2026	3,050	3,045	3,045	3,085	3,005	154,300
June 24, 2026	3,005	3,010	3,010	3,070	2,984	161,800
June 23, 2026	3,100	3,025	3,025	3,110	3,015	211,600
June 22, 2026	3,025	3,100	3,100	3,115	3,010	165,000
June 19, 2026	3,020	3,025	3,025	3,075	3,005	227,200
June 18, 2026	3,050	3,065	3,065	3,085	3,010	208,500
June 17, 2026	3,130	3,040	3,040	3,145	3,030	206,400
June 16, 2026	3,150	3,085	3,085	3,180	3,075	227,100