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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,390	1,384	1,384	1,392	1,382	46,000
October 23, 2025	1,360	1,389	1,389	1,389	1,360	93,200
October 22, 2025	1,357	1,373	1,373	1,375	1,356	90,600
October 21, 2025	1,360	1,356	1,356	1,366	1,355	55,900
October 20, 2025	1,372	1,360	1,360	1,374	1,354	77,100
October 17, 2025	1,366	1,355	1,355	1,369	1,353	84,000
October 16, 2025	1,360	1,366	1,366	1,368	1,357	79,600
October 15, 2025	1,334	1,339	1,339	1,347	1,333	51,000
October 14, 2025	1,320	1,325	1,325	1,338	1,313	97,500
October 10, 2025	1,347	1,323	1,323	1,347	1,323	82,100
October 09, 2025	1,352	1,356	1,356	1,357	1,345	73,400
October 08, 2025	1,357	1,351	1,351	1,365	1,350	44,600
October 07, 2025	1,344	1,354	1,354	1,357	1,343	55,600
October 06, 2025	1,355	1,344	1,344	1,357	1,341	86,000
October 03, 2025	1,321	1,334	1,334	1,339	1,321	70,600
October 02, 2025	1,322	1,324	1,324	1,329	1,308	83,200
October 01, 2025	1,367	1,321	1,321	1,368	1,319	164,400
September 30, 2025	1,387	1,367	1,367	1,387	1,365	114,700
September 29, 2025	1,374	1,361	1,361	1,374	1,360	107,100
September 26, 2025	1,382	1,409	1,379	1,409	1,382	99,300
September 25, 2025	1,377	1,381	1,351.6	1,385	1,375	63,100
September 24, 2025	1,386	1,377	1,347.68	1,392	1,377	119,100
September 22, 2025	1,387	1,384	1,354.53	1,396	1,384	70,600
September 19, 2025	1,391	1,387	1,387	1,401	1,376	782,200
September 18, 2025	1,397	1,391	1,391	1,397	1,378	96,300
September 17, 2025	1,397	1,391	1,391	1,397	1,378	120,900
September 16, 2025	1,388	1,400	1,400	1,406	1,373	120,900
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

Aichi Corporation (6345.T) JPX