Aica Kogyo Company, Limited 4206
TSE · Japan · Process Industries
¥4,188.00-26.00 (-0.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,188.00 | -0.62% | ¥4,189.00 | ¥4,206.00 | ¥4,167.00 | 213.40K |
| 2026-10-01 | ¥4,214.00 | -0.24% | ¥4,218.00 | ¥4,246.00 | ¥4,204.00 | 310.90K |
| 2026-09-30 | ¥4,224.00 | +1.05% | ¥4,250.00 | ¥4,250.00 | ¥4,182.00 | 334.00K |
| 2026-09-29 | ¥4,180.00 | -2.63% | ¥4,218.00 | ¥4,249.00 | ¥4,178.00 | 288.30K |
| 2026-09-28 | ¥4,293.00 | -1.69% | ¥4,358.00 | ¥4,370.00 | ¥4,293.00 | 320.30K |
| 2026-09-25 | ¥4,367.00 | +2.80% | ¥4,318.00 | ¥4,380.00 | ¥4,279.00 | 328.90K |
| 2026-09-24 | ¥4,248.00 | +0.07% | ¥4,245.00 | ¥4,262.00 | ¥4,202.00 | 186.30K |
| 2026-09-18 | ¥4,245.00 | -0.31% | ¥4,246.00 | ¥4,272.00 | ¥4,209.00 | 336.70K |
| 2026-09-17 | ¥4,258.00 | +0.57% | ¥4,250.00 | ¥4,259.00 | ¥4,230.00 | 158.10K |
| 2026-09-16 | ¥4,234.00 | +2.00% | ¥4,183.00 | ¥4,245.00 | ¥4,156.00 | 209.30K |
| 2026-09-15 | ¥4,151.00 | -0.26% | ¥4,184.00 | ¥4,184.00 | ¥4,142.00 | 146.70K |
| 2026-09-14 | ¥4,162.00 | +1.07% | ¥4,144.00 | ¥4,174.00 | ¥4,130.00 | 141.30K |
| 2026-09-11 | ¥4,118.00 | +0.15% | ¥4,042.00 | ¥4,123.00 | ¥4,031.00 | 217.80K |
| 2026-09-10 | ¥4,112.00 | -0.51% | ¥4,114.00 | ¥4,133.00 | ¥4,095.00 | 148.40K |
| 2026-09-09 | ¥4,133.00 | -0.96% | ¥4,147.00 | ¥4,170.00 | ¥4,127.00 | 149.30K |
| 2026-09-08 | ¥4,173.00 | -0.76% | ¥4,205.00 | ¥4,224.00 | ¥4,160.00 | 235.90K |
| 2026-09-07 | ¥4,205.00 | +2.86% | ¥4,199.00 | ¥4,245.00 | ¥4,181.00 | 429.00K |
| 2026-09-04 | ¥4,088.00 | -1.06% | ¥4,111.00 | ¥4,120.00 | ¥4,059.00 | 208.20K |
| 2026-09-03 | ¥4,132.00 | -0.91% | ¥4,180.00 | ¥4,185.00 | ¥4,121.00 | 221.90K |
| 2026-09-02 | ¥4,170.00 | -0.67% | ¥4,190.00 | ¥4,201.00 | ¥4,141.00 | 220.60K |
| 2026-09-01 | ¥4,198.00 | +1.13% | ¥4,114.00 | ¥4,207.00 | ¥4,110.00 | 225.20K |
| 2026-08-31 | ¥4,151.00 | +0.87% | ¥4,120.00 | ¥4,171.00 | ¥4,109.00 | 243.60K |
| 2026-08-28 | ¥4,115.00 | +0.32% | ¥4,102.00 | ¥4,123.00 | ¥4,086.00 | 544.20K |
| 2026-08-27 | ¥4,102.00 | -1.16% | ¥4,170.00 | ¥4,188.00 | ¥4,094.00 | 174.10K |
| 2026-08-26 | ¥4,150.00 | +0.88% | ¥4,102.00 | ¥4,163.00 | ¥4,101.00 | 220.00K |
| 2026-08-25 | ¥4,114.00 | +0.05% | ¥4,159.00 | ¥4,178.00 | ¥4,107.00 | 213.50K |
| 2026-08-24 | ¥4,112.00 | +0.86% | ¥4,089.00 | ¥4,127.00 | ¥4,064.00 | 178.70K |
| 2026-08-21 | ¥4,077.00 | +0.52% | ¥4,061.00 | ¥4,090.00 | ¥4,045.00 | 238.40K |
| 2026-08-20 | ¥4,056.00 | +0.47% | ¥4,049.00 | ¥4,072.00 | ¥4,017.00 | 268.00K |
| 2026-08-19 | ¥4,037.00 | -0.57% | ¥4,074.00 | ¥4,093.00 | ¥4,037.00 | 339.20K |
| 2026-08-18 | ¥4,060.00 | -0.15% | ¥4,062.00 | ¥4,074.00 | ¥4,030.00 | 252.20K |
| 2026-08-17 | ¥4,066.00 | -1.50% | ¥4,139.00 | ¥4,152.00 | ¥4,056.00 | 162.50K |
| 2026-08-14 | ¥4,128.00 | -0.58% | ¥4,152.00 | ¥4,168.00 | ¥4,105.00 | 231.40K |
| 2026-08-13 | ¥4,152.00 | -0.57% | ¥4,158.00 | ¥4,176.00 | ¥4,125.00 | 190.10K |
| 2026-08-12 | ¥4,176.00 | -0.71% | ¥4,176.00 | ¥4,179.00 | ¥4,136.00 | 309.20K |
| 2026-08-10 | ¥4,206.00 | +2.91% | ¥4,110.00 | ¥4,238.00 | ¥4,081.00 | 423.70K |
| 2026-08-07 | ¥4,087.00 | +1.04% | ¥4,063.00 | ¥4,139.00 | ¥4,032.00 | 345.90K |
| 2026-08-06 | ¥4,045.00 | +1.35% | ¥4,095.00 | ¥4,100.00 | ¥3,982.00 | 422.10K |
| 2026-08-05 | ¥3,991.00 | +2.23% | ¥3,974.00 | ¥4,178.00 | ¥3,950.00 | 873.80K |
| 2026-08-04 | ¥3,904.00 | +6.99% | ¥3,650.00 | ¥3,970.00 | ¥3,627.00 | 783.20K |
| 2026-08-03 | ¥3,649.00 | -1.03% | ¥3,676.00 | ¥3,678.00 | ¥3,609.00 | 233.70K |
| 2026-07-31 | ¥3,687.00 | -2.12% | ¥3,756.00 | ¥3,800.00 | ¥3,687.00 | 558.30K |
| 2026-07-30 | ¥3,767.00 | -0.50% | ¥3,786.00 | ¥3,790.00 | ¥3,734.00 | 289.50K |
| 2026-07-29 | ¥3,786.00 | +1.72% | ¥3,737.00 | ¥3,797.00 | ¥3,737.00 | 342.90K |
| 2026-07-28 | ¥3,722.00 | +0.51% | ¥3,714.00 | ¥3,731.00 | ¥3,686.00 | 267.30K |
| 2026-07-27 | ¥3,703.00 | +1.98% | ¥3,655.00 | ¥3,705.00 | ¥3,649.00 | 230.50K |
| 2026-07-24 | ¥3,631.00 | -0.66% | ¥3,634.00 | ¥3,646.00 | ¥3,609.00 | 173.00K |
| 2026-07-23 | ¥3,655.00 | -0.16% | ¥3,670.00 | ¥3,679.00 | ¥3,636.00 | 165.70K |
| 2026-07-22 | ¥3,661.00 | -0.54% | ¥3,655.00 | ¥3,673.00 | ¥3,641.00 | 176.90K |
| 2026-07-21 | ¥3,681.00 | +0.30% | ¥3,674.00 | ¥3,704.00 | ¥3,658.00 | 267.30K |
| 2026-07-17 | ¥3,670.00 | -0.57% | ¥3,691.00 | ¥3,734.00 | ¥3,655.00 | 271.80K |
| 2026-07-16 | ¥3,691.00 | -0.94% | ¥3,715.00 | ¥3,736.00 | ¥3,679.00 | 194.20K |
| 2026-07-15 | ¥3,726.00 | +0.16% | ¥3,720.00 | ¥3,744.00 | ¥3,711.00 | 171.80K |
| 2026-07-14 | ¥3,720.00 | +1.22% | ¥3,706.00 | ¥3,746.00 | ¥3,699.00 | 206.10K |
| 2026-07-13 | ¥3,675.00 | +0.14% | ¥3,702.00 | ¥3,702.00 | ¥3,665.00 | 218.60K |
| 2026-07-10 | ¥3,670.00 | -0.86% | ¥3,718.00 | ¥3,729.00 | ¥3,640.00 | 353.30K |
| 2026-07-09 | ¥3,702.00 | -0.43% | ¥3,690.00 | ¥3,702.00 | ¥3,675.00 | 235.50K |
| 2026-07-08 | ¥3,718.00 | -0.21% | ¥3,722.00 | ¥3,749.00 | ¥3,718.00 | 241.60K |
| 2026-07-07 | ¥3,726.00 | -0.29% | ¥3,726.00 | ¥3,755.00 | ¥3,711.00 | 221.90K |
| 2026-07-06 | ¥3,737.00 | +0.24% | ¥3,740.00 | ¥3,771.00 | ¥3,720.00 | 199.10K |
| 2026-07-03 | ¥3,728.00 | +0.22% | ¥3,740.00 | ¥3,773.00 | ¥3,728.00 | 214.80K |
| 2026-07-02 | ¥3,720.00 | +1.75% | ¥3,680.00 | ¥3,725.00 | ¥3,671.00 | 179.10K |
| 2026-07-01 | ¥3,656.00 | -1.03% | ¥3,680.00 | ¥3,688.00 | ¥3,646.00 | 163.30K |
| 2026-06-30 | ¥3,694.00 | -0.67% | ¥3,732.00 | ¥3,748.00 | ¥3,677.00 | 406.40K |
| 2026-06-29 | ¥3,719.00 | +0.76% | ¥3,700.00 | ¥3,731.00 | ¥3,695.00 | 382.60K |
| 2026-06-26 | ¥3,691.00 | +0.85% | ¥3,679.00 | ¥3,697.00 | ¥3,634.00 | 453.60K |
| 2026-06-25 | ¥3,660.00 | +2.46% | ¥3,610.00 | ¥3,695.00 | ¥3,598.00 | 375.00K |
| 2026-06-24 | ¥3,572.00 | +0.08% | ¥3,564.00 | ¥3,587.00 | ¥3,551.00 | 241.00K |
| 2026-06-23 | ¥3,569.00 | -0.14% | ¥3,584.00 | ¥3,589.00 | ¥3,555.00 | 257.20K |
| 2026-06-22 | ¥3,574.00 | -0.14% | ¥3,579.00 | ¥3,610.00 | ¥3,561.00 | 225.50K |
| 2026-06-19 | ¥3,579.00 | 0.00% | ¥3,620.00 | ¥3,622.00 | ¥3,577.00 | 295.10K |
| 2026-06-18 | ¥3,579.00 | +1.30% | ¥3,569.00 | ¥3,599.00 | ¥3,565.00 | 425.70K |
| 2026-06-17 | ¥3,533.00 | +0.91% | ¥3,506.00 | ¥3,552.00 | ¥3,495.00 | 274.70K |
| 2026-06-16 | ¥3,501.00 | -0.43% | ¥3,476.00 | ¥3,501.00 | ¥3,465.00 | 224.90K |
| 2026-06-15 | ¥3,516.00 | +0.72% | ¥3,530.00 | ¥3,558.00 | ¥3,516.00 | 228.40K |
| 2026-06-12 | ¥3,491.00 | +0.75% | ¥3,472.00 | ¥3,505.00 | ¥3,472.00 | 303.50K |
| 2026-06-11 | ¥3,465.00 | +0.09% | ¥3,464.00 | ¥3,472.00 | ¥3,450.00 | 153.60K |
| 2026-06-10 | ¥3,462.00 | +1.73% | ¥3,428.00 | ¥3,462.00 | ¥3,420.00 | 201.20K |
| 2026-06-09 | ¥3,403.00 | -1.08% | ¥3,452.00 | ¥3,457.00 | ¥3,394.00 | 247.70K |
| 2026-06-08 | ¥3,440.00 | +0.50% | ¥3,436.00 | ¥3,454.00 | ¥3,412.00 | 223.60K |
| 2026-06-05 | ¥3,423.00 | +0.18% | ¥3,425.00 | ¥3,455.00 | ¥3,420.00 | 179.50K |
| 2026-06-04 | ¥3,417.00 | -0.47% | ¥3,421.00 | ¥3,449.00 | ¥3,406.00 | 251.20K |
| 2026-06-03 | ¥3,433.00 | +2.20% | ¥3,351.00 | ¥3,436.00 | ¥3,340.00 | 300.90K |
| 2026-06-02 | ¥3,359.00 | -1.38% | ¥3,388.00 | ¥3,408.00 | ¥3,345.00 | 283.30K |
| 2026-06-01 | ¥3,406.00 | -1.28% | ¥3,440.00 | ¥3,440.00 | ¥3,385.00 | 288.20K |
| 2026-05-29 | ¥3,450.00 | +0.58% | ¥3,425.00 | ¥3,461.00 | ¥3,418.00 | 269.80K |
| 2026-05-28 | ¥3,430.00 | -0.09% | ¥3,423.00 | ¥3,440.00 | ¥3,409.00 | 176.00K |
| 2026-05-27 | ¥3,433.00 | +0.23% | ¥3,415.00 | ¥3,435.00 | ¥3,405.00 | 177.00K |
| 2026-05-26 | ¥3,425.00 | -0.03% | ¥3,426.00 | ¥3,437.00 | ¥3,396.00 | 221.10K |
| 2026-05-25 | ¥3,426.00 | -0.38% | ¥3,439.00 | ¥3,444.00 | ¥3,415.00 | 157.50K |