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 ¥3,872.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,427.44, while ¥1000 invested 1 year ago would be worth ¥1,334.13. This corresponds to total returns of 287.24%, 442.74%, 33.41%, respectively, with annualized returns of 14.49%, 40.23%, 33.41%.

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
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
July 17, 20263,0403,0003,0003,0552,936235,200
July 16, 20263,0403,0503,0503,0753,035116,700
July 15, 20263,0453,0403,0403,0803,030106,100
July 14, 20263,0153,0403,0403,0402,993145,300
July 13, 20263,0602,9832,9833,0602,965174,800
July 10, 20263,0553,0253,0253,0803,020125,100
July 09, 20263,0603,0403,0403,0903,030100,800
July 08, 20263,1003,0603,0603,1203,060125,200
July 07, 20263,1353,1353,1353,1953,120289,100
July 06, 20263,0953,0853,0853,1403,065143,200
July 03, 20263,0803,0653,0653,1003,035145,800
July 02, 20263,0103,0453,0453,0752,993193,300
July 01, 20263,0003,0053,0053,0302,985162,100
June 30, 20263,0603,0003,0003,0603,000237,600
June 29, 20263,0953,0753,0753,0952,994191,600
June 26, 20263,0303,0453,0453,0652,998171,500
June 25, 20263,0503,0453,0453,0853,005154,300
June 24, 20263,0053,0103,0103,0702,984161,800
June 23, 20263,1003,0253,0253,1103,015211,600
June 22, 20263,0253,1003,1003,1153,010165,000
June 19, 20263,0203,0253,0253,0753,005227,200
June 18, 20263,0503,0653,0653,0853,010208,500
June 17, 20263,1303,0403,0403,1453,030206,400
June 16, 20263,1503,0853,0853,1803,075227,100
June 15, 20263,0653,1153,1153,1453,055286,600
June 12, 20263,0002,9882,9883,0402,968259,000
June 11, 20262,8912,9302,9302,9402,852155,700
June 10, 20262,9222,9292,9292,9442,891255,200
June 09, 20262,9342,9082,9082,9512,886201,600
June 08, 20262,8902,8892,8892,9212,846203,900
June 05, 20262,9602,9642,9642,9692,925129,400
June 04, 20262,9702,9592,9592,9832,918134,100
June 03, 20262,9922,9782,9783,0252,956200,000
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved