Aichi Corporation - 6345.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,379	1,381	1,381	1,387	1,376	101,900
September 11, 2025	1,376	1,373	1,373	1,380	1,367	74,100
September 10, 2025	1,362	1,376	1,376	1,386	1,362	130,100
September 09, 2025	1,375	1,362	1,362	1,382	1,360	112,400
September 08, 2025	1,370	1,369	1,369	1,376	1,366	96,200
September 05, 2025	1,350	1,357	1,357	1,361	1,348	89,700
September 04, 2025	1,356	1,350	1,350	1,356	1,343	89,600
September 03, 2025	1,352	1,345	1,345	1,353	1,333	157,800
September 02, 2025	1,335	1,347	1,347	1,351	1,331	103,400
September 01, 2025	1,326	1,333	1,333	1,337	1,322	85,500
August 29, 2025	1,322	1,326	1,326	1,330	1,319	70,000
August 28, 2025	1,313	1,322	1,322	1,324	1,313	72,100
August 27, 2025	1,310	1,317	1,317	1,317	1,308	100,300
August 26, 2025	1,317	1,306	1,306	1,320	1,306	217,400
August 25, 2025	1,325	1,322	1,322	1,329	1,316	132,100
August 22, 2025	1,313	1,319	1,319	1,319	1,306	74,700
August 21, 2025	1,321	1,311	1,311	1,323	1,311	112,900
August 20, 2025	1,344	1,320	1,320	1,344	1,319	159,100
August 19, 2025	1,358	1,344	1,344	1,361	1,334	167,100
August 18, 2025	1,323	1,359	1,359	1,362	1,320	273,800
August 15, 2025	1,317	1,318	1,318	1,320	1,307	86,600
August 14, 2025	1,330	1,310	1,310	1,330	1,310	133,700
August 13, 2025	1,330	1,333	1,333	1,340	1,322	140,500
August 12, 2025	1,333	1,330	1,330	1,336	1,325	159,300
August 08, 2025	1,321	1,328	1,328	1,329	1,316	144,300
August 07, 2025	1,316	1,314	1,314	1,323	1,309	102,800
August 06, 2025	1,306	1,315	1,315	1,315	1,301	93,900
August 05, 2025	1,303	1,302	1,302	1,308	1,294	130,600
August 04, 2025	1,292	1,299	1,299	1,300	1,285	178,800
August 01, 2025	1,302	1,303	1,303	1,314	1,298	183,300
July 31, 2025	1,285	1,293	1,293	1,330	1,282	462,700
July 30, 2025	1,364	1,363	1,363	1,375	1,355	120,700
July 29, 2025	1,358	1,353	1,353	1,383	1,353	162,300
July 28, 2025	1,390	1,360	1,360	1,394	1,354	111,300
July 25, 2025	1,381	1,396	1,396	1,397	1,376	109,100
July 24, 2025	1,371	1,377	1,377	1,383	1,362	103,900
July 23, 2025	1,354	1,371	1,371	1,372	1,349	152,600
July 22, 2025	1,330	1,342	1,342	1,350	1,330	95,000
July 18, 2025	1,346	1,330	1,330	1,349	1,330	80,500
July 17, 2025	1,345	1,342	1,342	1,346	1,333	78,700
July 16, 2025	1,350	1,350	1,350	1,350	1,341	96,500
July 15, 2025	1,360	1,355	1,355	1,375	1,353	98,900
July 14, 2025	1,345	1,353	1,353	1,357	1,336	102,500
July 11, 2025	1,360	1,360	1,360	1,370	1,357	106,700
July 10, 2025	1,350	1,357	1,357	1,357	1,340	111,000
July 09, 2025	1,334	1,350	1,350	1,351	1,329	132,400
July 08, 2025	1,329	1,333	1,333	1,334	1,319	99,500
July 07, 2025	1,326	1,336	1,336	1,345	1,320	100,400
July 04, 2025	1,339	1,324	1,324	1,340	1,324	92,000
July 03, 2025	1,355	1,340	1,340	1,360	1,330	108,000
July 02, 2025	1,353	1,363	1,363	1,371	1,352	84,600
July 01, 2025	1,352	1,355	1,355	1,359	1,351	61,100
June 30, 2025	1,361	1,353	1,353	1,368	1,351	105,200
June 27, 2025	1,358	1,362	1,362	1,365	1,355	104,000
June 26, 2025	1,347	1,356	1,356	1,360	1,345	68,100
June 25, 2025	1,333	1,346	1,346	1,358	1,329	133,400
June 24, 2025	1,351	1,339	1,339	1,365	1,334	103,900
June 23, 2025	1,377	1,349	1,349	1,381	1,344	124,400
June 20, 2025	1,362	1,370	1,370	1,384	1,357	853,000
June 19, 2025	1,366	1,362	1,362	1,368	1,358	70,800

Aichi Corporation (6345.T) JPX