Aichi Steel Corporation 5482
TSE · Japan · Non-Energy Minerals
¥2,984.00-36.00 (-1.19%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,982.00 | -1.26% | ¥2,983.00 | ¥3,010.00 | ¥2,963.00 | 123.90K |
| 2026-10-01 | ¥3,020.00 | -0.66% | ¥3,050.00 | ¥3,070.00 | ¥3,000.00 | 176.60K |
| 2026-09-30 | ¥3,040.00 | -1.30% | ¥3,080.00 | ¥3,085.00 | ¥3,020.00 | 165.70K |
| 2026-09-29 | ¥3,080.00 | -3.90% | ¥3,120.00 | ¥3,125.00 | ¥3,060.00 |
| 166.60K |
| 2026-09-28 | ¥3,205.00 | -0.62% | ¥3,265.00 | ¥3,270.00 | ¥3,205.00 | 243.70K |
| 2026-09-25 | ¥3,225.00 | -0.15% | ¥3,235.00 | ¥3,245.00 | ¥3,200.00 | 146.60K |
| 2026-09-24 | ¥3,230.00 | 0.00% | ¥3,230.00 | ¥3,255.00 | ¥3,185.00 | 182.70K |
| 2026-09-18 | ¥3,230.00 | -1.37% | ¥3,290.00 | ¥3,290.00 | ¥3,200.00 | 228.20K |
| 2026-09-17 | ¥3,275.00 | +2.66% | ¥3,210.00 | ¥3,275.00 | ¥3,200.00 | 109.50K |
| 2026-09-16 | ¥3,190.00 | +1.27% | ¥3,170.00 | ¥3,200.00 | ¥3,170.00 | 92.80K |
| 2026-09-15 | ¥3,150.00 | +0.80% | ¥3,145.00 | ¥3,165.00 | ¥3,125.00 | 99.50K |
| 2026-09-14 | ¥3,125.00 | +0.32% | ¥3,115.00 | ¥3,140.00 | ¥3,090.00 | 104.00K |
| 2026-09-11 | ¥3,115.00 | 0.00% | ¥3,045.00 | ¥3,135.00 | ¥3,040.00 | 165.60K |
| 2026-09-10 | ¥3,115.00 | -0.80% | ¥3,115.00 | ¥3,120.00 | ¥3,065.00 | 184.10K |
| 2026-09-09 | ¥3,140.00 | -2.03% | ¥3,175.00 | ¥3,195.00 | ¥3,125.00 | 187.20K |
| 2026-09-08 | ¥3,205.00 | -1.84% | ¥3,250.00 | ¥3,265.00 | ¥3,195.00 | 236.10K |
| 2026-09-07 | ¥3,265.00 | -0.15% | ¥3,270.00 | ¥3,310.00 | ¥3,265.00 | 123.20K |
| 2026-09-04 | ¥3,270.00 | -0.76% | ¥3,295.00 | ¥3,295.00 | ¥3,245.00 | 91.90K |
| 2026-09-03 | ¥3,295.00 | +2.17% | ¥3,255.00 | ¥3,315.00 | ¥3,235.00 | 151.90K |
| 2026-09-02 | ¥3,225.00 | -4.16% | ¥3,310.00 | ¥3,310.00 | ¥3,210.00 | 204.10K |
| 2026-09-01 | ¥3,365.00 | +2.91% | ¥3,265.00 | ¥3,405.00 | ¥3,255.00 | 272.20K |
| 2026-08-31 | ¥3,270.00 | +1.24% | ¥3,210.00 | ¥3,290.00 | ¥3,195.00 | 147.20K |
| 2026-08-28 | ¥3,230.00 | +0.62% | ¥3,210.00 | ¥3,250.00 | ¥3,210.00 | 81.30K |
| 2026-08-27 | ¥3,210.00 | -0.47% | ¥3,195.00 | ¥3,250.00 | ¥3,195.00 | 98.10K |
| 2026-08-26 | ¥3,225.00 | +0.62% | ¥3,205.00 | ¥3,230.00 | ¥3,190.00 | 94.20K |
| 2026-08-25 | ¥3,205.00 | +0.16% | ¥3,230.00 | ¥3,250.00 | ¥3,170.00 | 111.40K |
| 2026-08-24 | ¥3,200.00 | +1.11% | ¥3,185.00 | ¥3,210.00 | ¥3,160.00 | 70.30K |
| 2026-08-21 | ¥3,165.00 | -2.01% | ¥3,190.00 | ¥3,200.00 | ¥3,140.00 | 91.10K |
| 2026-08-20 | ¥3,230.00 | +3.36% | ¥3,130.00 | ¥3,250.00 | ¥3,130.00 | 172.30K |
| 2026-08-19 | ¥3,125.00 | -3.85% | ¥3,235.00 | ¥3,235.00 | ¥3,110.00 | 157.20K |
| 2026-08-18 | ¥3,250.00 | -1.37% | ¥3,270.00 | ¥3,305.00 | ¥3,240.00 | 120.00K |
| 2026-08-17 | ¥3,295.00 | +1.70% | ¥3,280.00 | ¥3,320.00 | ¥3,255.00 | 163.90K |
| 2026-08-14 | ¥3,240.00 | +2.53% | ¥3,145.00 | ¥3,250.00 | ¥3,135.00 | 163.00K |
| 2026-08-13 | ¥3,160.00 | -0.32% | ¥3,175.00 | ¥3,175.00 | ¥3,125.00 | 78.10K |
| 2026-08-12 | ¥3,170.00 | -0.78% | ¥3,210.00 | ¥3,210.00 | ¥3,145.00 | 94.60K |
| 2026-08-10 | ¥3,195.00 | +0.31% | ¥3,185.00 | ¥3,200.00 | ¥3,135.00 | 111.20K |
| 2026-08-07 | ¥3,185.00 | -0.31% | ¥3,195.00 | ¥3,240.00 | ¥3,180.00 | 162.20K |
| 2026-08-06 | ¥3,195.00 | +1.27% | ¥3,170.00 | ¥3,250.00 | ¥3,160.00 | 205.70K |
| 2026-08-05 | ¥3,155.00 | +2.60% | ¥3,100.00 | ¥3,170.00 | ¥3,075.00 | 164.20K |
| 2026-08-04 | ¥3,075.00 | -0.32% | ¥3,085.00 | ¥3,120.00 | ¥3,050.00 | 194.10K |
| 2026-08-03 | ¥3,085.00 | +4.36% | ¥2,958.00 | ¥3,095.00 | ¥2,915.00 | 430.70K |
| 2026-07-31 | ¥2,956.00 | -7.19% | ¥3,205.00 | ¥3,205.00 | ¥2,956.00 | 488.80K |
| 2026-07-30 | ¥3,185.00 | +0.63% | ¥3,115.00 | ¥3,200.00 | ¥3,090.00 | 172.70K |
| 2026-07-29 | ¥3,165.00 | -0.31% | ¥3,175.00 | ¥3,175.00 | ¥3,090.00 | 224.80K |
| 2026-07-28 | ¥3,175.00 | +0.32% | ¥3,140.00 | ¥3,175.00 | ¥3,125.00 | 174.10K |
| 2026-07-27 | ¥3,165.00 | +3.09% | ¥3,110.00 | ¥3,165.00 | ¥3,080.00 | 135.60K |
| 2026-07-24 | ¥3,070.00 | -1.13% | ¥3,075.00 | ¥3,085.00 | ¥3,050.00 | 86.20K |
| 2026-07-23 | ¥3,105.00 | +0.65% | ¥3,100.00 | ¥3,115.00 | ¥3,085.00 | 86.20K |
| 2026-07-22 | ¥3,085.00 | -0.16% | ¥3,100.00 | ¥3,130.00 | ¥3,070.00 | 150.50K |
| 2026-07-21 | ¥3,090.00 | +3.00% | ¥3,020.00 | ¥3,090.00 | ¥3,015.00 | 153.40K |
| 2026-07-17 | ¥3,000.00 | -1.64% | ¥3,040.00 | ¥3,055.00 | ¥2,936.00 | 235.20K |
| 2026-07-16 | ¥3,050.00 | +0.33% | ¥3,040.00 | ¥3,075.00 | ¥3,035.00 | 116.70K |
| 2026-07-15 | ¥3,040.00 | 0.00% | ¥3,045.00 | ¥3,080.00 | ¥3,030.00 | 106.10K |
| 2026-07-14 | ¥3,040.00 | +1.91% | ¥3,015.00 | ¥3,040.00 | ¥2,993.00 | 145.30K |
| 2026-07-13 | ¥2,983.00 | -1.39% | ¥3,060.00 | ¥3,060.00 | ¥2,965.00 | 174.80K |
| 2026-07-10 | ¥3,025.00 | -0.49% | ¥3,055.00 | ¥3,080.00 | ¥3,020.00 | 125.10K |
| 2026-07-09 | ¥3,040.00 | -0.65% | ¥3,060.00 | ¥3,090.00 | ¥3,030.00 | 100.80K |
| 2026-07-08 | ¥3,060.00 | -2.39% | ¥3,100.00 | ¥3,120.00 | ¥3,060.00 | 125.20K |
| 2026-07-07 | ¥3,135.00 | +1.62% | ¥3,135.00 | ¥3,195.00 | ¥3,120.00 | 289.10K |
| 2026-07-06 | ¥3,085.00 | +0.65% | ¥3,095.00 | ¥3,140.00 | ¥3,065.00 | 143.20K |
| 2026-07-03 | ¥3,065.00 | +0.66% | ¥3,080.00 | ¥3,100.00 | ¥3,035.00 | 145.80K |
| 2026-07-02 | ¥3,045.00 | +1.33% | ¥3,010.00 | ¥3,075.00 | ¥2,993.00 | 193.30K |
| 2026-07-01 | ¥3,005.00 | +0.17% | ¥3,000.00 | ¥3,030.00 | ¥2,985.00 | 162.10K |
| 2026-06-30 | ¥3,000.00 | -2.44% | ¥3,060.00 | ¥3,060.00 | ¥3,000.00 | 237.60K |
| 2026-06-29 | ¥3,075.00 | +0.99% | ¥3,095.00 | ¥3,095.00 | ¥2,994.00 | 191.60K |
| 2026-06-26 | ¥3,045.00 | 0.00% | ¥3,030.00 | ¥3,065.00 | ¥2,998.00 | 171.50K |
| 2026-06-25 | ¥3,045.00 | +1.16% | ¥3,050.00 | ¥3,085.00 | ¥3,005.00 | 154.30K |
| 2026-06-24 | ¥3,010.00 | -0.50% | ¥3,005.00 | ¥3,070.00 | ¥2,984.00 | 161.80K |
| 2026-06-23 | ¥3,025.00 | -2.42% | ¥3,100.00 | ¥3,110.00 | ¥3,015.00 | 211.60K |
| 2026-06-22 | ¥3,100.00 | +2.48% | ¥3,025.00 | ¥3,115.00 | ¥3,010.00 | 165.00K |
| 2026-06-19 | ¥3,025.00 | -1.31% | ¥3,020.00 | ¥3,075.00 | ¥3,005.00 | 227.20K |
| 2026-06-18 | ¥3,065.00 | +0.82% | ¥3,050.00 | ¥3,085.00 | ¥3,010.00 | 208.50K |
| 2026-06-17 | ¥3,040.00 | -1.46% | ¥3,130.00 | ¥3,145.00 | ¥3,030.00 | 206.40K |
| 2026-06-16 | ¥3,085.00 | -0.96% | ¥3,150.00 | ¥3,180.00 | ¥3,075.00 | 227.10K |
| 2026-06-15 | ¥3,115.00 | +4.25% | ¥3,065.00 | ¥3,145.00 | ¥3,055.00 | 286.60K |
| 2026-06-12 | ¥2,988.00 | +1.98% | ¥3,000.00 | ¥3,040.00 | ¥2,968.00 | 259.00K |
| 2026-06-11 | ¥2,930.00 | +0.03% | ¥2,891.00 | ¥2,940.00 | ¥2,852.00 | 155.70K |
| 2026-06-10 | ¥2,929.00 | +0.72% | ¥2,922.00 | ¥2,944.00 | ¥2,891.00 | 255.20K |
| 2026-06-09 | ¥2,908.00 | +0.66% | ¥2,934.00 | ¥2,951.00 | ¥2,886.00 | 201.60K |
| 2026-06-08 | ¥2,889.00 | -2.53% | ¥2,890.00 | ¥2,921.00 | ¥2,846.00 | 203.90K |
| 2026-06-05 | ¥2,964.00 | +0.17% | ¥2,960.00 | ¥2,969.00 | ¥2,925.00 | 129.40K |
| 2026-06-04 | ¥2,959.00 | -0.64% | ¥2,970.00 | ¥2,983.00 | ¥2,918.00 | 134.10K |
| 2026-06-03 | ¥2,978.00 | -0.47% | ¥2,992.00 | ¥3,025.00 | ¥2,956.00 | 200.00K |
| 2026-06-02 | ¥2,992.00 | +4.47% | ¥2,864.00 | ¥3,000.00 | ¥2,841.00 | 330.50K |
| 2026-06-01 | ¥2,864.00 | -3.37% | ¥2,922.00 | ¥2,922.00 | ¥2,818.00 | 260.70K |
| 2026-05-29 | ¥2,964.00 | +4.88% | ¥2,830.00 | ¥2,964.00 | ¥2,830.00 | 372.70K |
| 2026-05-28 | ¥2,826.00 | -0.18% | ¥2,843.00 | ¥2,843.00 | ¥2,768.00 | 171.70K |
| 2026-05-27 | ¥2,831.00 | -0.81% | ¥2,886.00 | ¥2,899.00 | ¥2,815.00 | 144.80K |
| 2026-05-26 | ¥2,854.00 | -1.18% | ¥2,897.00 | ¥2,925.00 | ¥2,844.00 | 148.90K |
| 2026-05-25 | ¥2,888.00 | +0.35% | ¥2,902.00 | ¥2,921.00 | ¥2,868.00 | 164.00K |