AIMECHATEC Ltd. 6227
TSE · Japan · Electronic Technology
¥7,950.00+270.00 (+3.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,680.00 | +4.21% | ¥7,380.00 | ¥7,690.00 | ¥7,300.00 | 855.60K |
| 2026-09-30 | ¥7,370.00 | +3.95% | ¥7,140.00 | ¥7,380.00 | ¥7,070.00 | 801.30K |
| 2026-09-29 | ¥7,090.00 | +3.35% | ¥7,210.00 | ¥7,340.00 | ¥7,010.00 | 1.10M |
| 2026-09-28 | ¥6,860.00 | +3.63% | ¥6,620.00 | ¥6,990.00 | ¥6,600.00 | 1.11M |
| 2026-09-25 | ¥6,620.00 | +0.15% | ¥6,610.00 | ¥6,850.00 | ¥6,500.00 | 944.20K |
| 2026-09-24 | ¥6,610.00 | +7.13% | ¥6,370.00 | ¥6,930.00 | ¥6,300.00 | 2.14M |
| 2026-09-18 | ¥6,170.00 | +8.06% | ¥5,800.00 | ¥6,170.00 | ¥5,710.00 | 1.55M |
| 2026-09-17 | ¥5,710.00 | +0.18% | ¥5,750.00 | ¥5,800.00 | ¥5,450.00 | 915.70K |
| 2026-09-16 | ¥5,700.00 | +7.75% | ¥5,310.00 | ¥5,700.00 | ¥5,250.00 | 1.04M |
| 2026-09-15 | ¥5,290.00 | -2.94% | ¥5,300.00 | ¥5,450.00 | ¥5,230.00 | 1.34M |
| 2026-09-14 | ¥5,450.00 | -6.03% | ¥5,400.00 | ¥5,460.00 | ¥5,120.00 | 1.44M |
| 2026-09-11 | ¥5,800.00 | -9.38% | ¥6,200.00 | ¥6,220.00 | ¥5,800.00 | 1.10M |
| 2026-09-10 | ¥6,400.00 | -0.62% | ¥6,430.00 | ¥6,580.00 | ¥6,330.00 | 386.80K |
| 2026-09-09 | ¥6,440.00 | -0.92% | ¥6,600.00 | ¥6,820.00 | ¥6,430.00 | 683.80K |
| 2026-09-08 | ¥6,500.00 | -1.37% | ¥6,540.00 | ¥6,780.00 | ¥6,430.00 | 800.30K |
| 2026-09-07 | ¥6,590.00 | +10.76% | ¥6,150.00 | ¥6,590.00 | ¥6,150.00 | 1.47M |
| 2026-09-04 | ¥5,950.00 | +2.76% | ¥5,790.00 | ¥6,050.00 | ¥5,760.00 | 517.10K |
| 2026-09-03 | ¥5,790.00 | -1.70% | ¥5,900.00 | ¥5,970.00 | ¥5,730.00 | 746.70K |
| 2026-09-02 | ¥5,890.00 | -8.68% | ¥6,290.00 | ¥6,340.00 | ¥5,890.00 | 884.30K |
| 2026-09-01 | ¥6,450.00 | +2.06% | ¥6,210.00 | ¥6,480.00 | ¥6,160.00 | 551.80K |
| 2026-08-31 | ¥6,320.00 | +1.12% | ¥6,000.00 | ¥6,340.00 | ¥5,910.00 | 689.90K |
| 2026-08-28 | ¥6,250.00 | -0.79% | ¥6,350.00 | ¥6,600.00 | ¥6,220.00 | 933.20K |
| 2026-08-27 | ¥6,300.00 | +1.45% | ¥6,390.00 | ¥6,490.00 | ¥6,100.00 | 986.60K |
| 2026-08-26 | ¥6,210.00 | -7.86% | ¥6,550.00 | ¥6,560.00 | ¥6,060.00 | 1.09M |
| 2026-08-25 | ¥6,740.00 | +8.01% | ¥6,140.00 | ¥6,850.00 | ¥6,110.00 | 1.46M |
| 2026-08-24 | ¥6,240.00 | +5.41% | ¥5,960.00 | ¥6,330.00 | ¥5,770.00 | 787.30K |
| 2026-08-21 | ¥5,920.00 | -2.31% | ¥5,920.00 | ¥6,110.00 | ¥5,730.00 | 769.20K |
| 2026-08-20 | ¥6,060.00 | +3.59% | ¥5,940.00 | ¥6,130.00 | ¥5,860.00 | 467.60K |
| 2026-08-19 | ¥5,850.00 | -7.00% | ¥6,090.00 | ¥6,120.00 | ¥5,820.00 | 786.80K |
| 2026-08-18 | ¥6,290.00 | -3.97% | ¥6,600.00 | ¥6,740.00 | ¥6,290.00 | 658.50K |
| 2026-08-17 | ¥6,550.00 | +1.39% | ¥6,450.00 | ¥6,630.00 | ¥6,280.00 | 497.00K |
| 2026-08-14 | ¥6,460.00 | +2.87% | ¥6,380.00 | ¥6,580.00 | ¥6,260.00 | 1.08M |
| 2026-08-13 | ¥6,280.00 | -2.94% | ¥6,690.00 | ¥6,820.00 | ¥6,250.00 | 1.23M |
| 2026-08-12 | ¥6,470.00 | -1.82% | ¥6,520.00 | ¥6,700.00 | ¥6,260.00 | 974.50K |
| 2026-08-10 | ¥6,590.00 | -5.32% | ¥6,480.00 | ¥7,090.00 | ¥6,420.00 | 1.90M |
| 2026-08-07 | ¥6,960.00 | -5.95% | ¥7,300.00 | ¥7,370.00 | ¥6,660.00 | 1.25M |
| 2026-08-06 | ¥7,400.00 | +0.27% | ¥7,080.00 | ¥7,430.00 | ¥6,950.00 | 895.50K |
| 2026-08-05 | ¥7,380.00 | +8.05% | ¥7,180.00 | ¥7,600.00 | ¥7,080.00 | 1.39M |
| 2026-08-04 | ¥6,830.00 | +5.56% | ¥6,450.00 | ¥6,840.00 | ¥6,310.00 | 819.50K |
| 2026-08-03 | ¥6,470.00 | -2.56% | ¥6,310.00 | ¥6,740.00 | ¥6,310.00 | 781.90K |
| 2026-07-31 | ¥6,640.00 | +17.11% | ¥6,390.00 | ¥6,670.00 | ¥6,220.00 | 1.55M |
| 2026-07-30 | ¥5,670.00 | +4.04% | ¥5,550.00 | ¥5,940.00 | ¥5,490.00 | 1.20M |
| 2026-07-29 | ¥5,450.00 | -8.71% | ¥6,020.00 | ¥6,140.00 | ¥5,440.00 | 1.39M |
| 2026-07-28 | ¥5,970.00 | -12.33% | ¥6,410.00 | ¥6,430.00 | ¥5,920.00 | 1.08M |
| 2026-07-27 | ¥6,810.00 | -2.99% | ¥7,100.00 | ¥7,110.00 | ¥6,620.00 | 805.20K |
| 2026-07-24 | ¥7,020.00 | -3.04% | ¥7,090.00 | ¥7,350.00 | ¥6,750.00 | 1.14M |
| 2026-07-23 | ¥7,240.00 | +9.20% | ¥6,830.00 | ¥7,630.00 | ¥6,830.00 | 2.65M |
| 2026-07-22 | ¥6,630.00 | -4.19% | ¥7,260.00 | ¥7,280.00 | ¥6,470.00 | 2.41M |
| 2026-07-21 | ¥6,920.00 | -0.57% | ¥7,060.00 | ¥7,060.00 | ¥6,520.00 | 1.46M |
| 2026-07-17 | ¥6,960.00 | -1.00% | ¥6,880.00 | ¥7,200.00 | ¥6,510.00 | 1.84M |
| 2026-07-16 | ¥7,030.00 | -5.00% | ¥7,250.00 | ¥7,420.00 | ¥6,780.00 | 1.32M |
| 2026-07-15 | ¥7,400.00 | -8.64% | ¥8,080.00 | ¥8,150.00 | ¥7,370.00 | 1.91M |
| 2026-07-14 | ¥8,100.00 | +3.98% | ¥7,390.00 | ¥8,200.00 | ¥7,100.00 | 2.40M |
| 2026-07-13 | ¥7,790.00 | +14.73% | ¥7,000.00 | ¥7,790.00 | ¥6,800.00 | 4.28M |
| 2026-07-10 | ¥6,790.00 | +17.27% | ¥6,790.00 | ¥6,790.00 | ¥6,790.00 | 69.80K |
| 2026-07-09 | ¥5,790.00 | +1.94% | ¥5,880.00 | ¥5,900.00 | ¥5,650.00 | 904.40K |
| 2026-07-08 | ¥5,680.00 | -4.70% | ¥5,760.00 | ¥5,930.00 | ¥5,580.00 | 1.07M |
| 2026-07-07 | ¥5,960.00 | -6.73% | ¥6,290.00 | ¥6,830.00 | ¥5,930.00 | 1.38M |
| 2026-07-06 | ¥6,390.00 | -7.93% | ¥7,040.00 | ¥7,040.00 | ¥6,260.00 | 1.27M |
| 2026-07-03 | ¥6,940.00 | -1.98% | ¥6,830.00 | ¥6,950.00 | ¥6,630.00 | 1.04M |
| 2026-07-02 | ¥7,080.00 | -4.97% | ¥6,930.00 | ¥7,200.00 | ¥6,620.00 | 1.22M |
| 2026-07-01 | ¥7,450.00 | +7.04% | ¥7,080.00 | ¥7,920.00 | ¥7,050.00 | 1.71M |
| 2026-06-30 | ¥6,960.00 | +3.42% | ¥6,900.00 | ¥7,020.00 | ¥6,580.00 | 952.90K |
| 2026-06-29 | ¥6,730.00 | +2.12% | ¥6,590.00 | ¥6,760.00 | ¥6,260.00 | 876.20K |
| 2026-06-26 | ¥6,590.00 | -10.83% | ¥7,090.00 | ¥7,260.00 | ¥6,330.00 | 1.63M |
| 2026-06-25 | ¥7,390.00 | +4.08% | ¥7,530.00 | ¥7,850.00 | ¥7,370.00 | 1.31M |
| 2026-06-24 | ¥7,100.00 | -2.07% | ¥7,370.00 | ¥7,620.00 | ¥6,850.00 | 1.17M |
| 2026-06-23 | ¥7,250.00 | -8.46% | ¥7,770.00 | ¥7,880.00 | ¥7,230.00 | 1.28M |
| 2026-06-22 | ¥7,920.00 | +13.63% | ¥7,150.00 | ¥7,970.00 | ¥7,090.00 | 1.78M |
| 2026-06-19 | ¥6,970.00 | -4.91% | ¥7,600.00 | ¥7,740.00 | ¥6,880.00 | 1.35M |
| 2026-06-18 | ¥7,330.00 | -10.17% | ¥8,280.00 | ¥8,390.00 | ¥7,210.00 | 2.29M |
| 2026-06-17 | ¥8,160.00 | +0.99% | ¥7,930.00 | ¥8,830.00 | ¥7,920.00 | 1.36M |
| 2026-06-16 | ¥8,080.00 | -3.12% | ¥8,390.00 | ¥8,490.00 | ¥7,730.00 | 1.61M |
| 2026-06-15 | ¥8,340.00 | +6.24% | ¥8,600.00 | ¥9,190.00 | ¥8,030.00 | 2.55M |
| 2026-06-12 | ¥7,850.00 | +14.60% | ¥7,100.00 | ¥7,850.00 | ¥6,700.00 | 1.74M |
| 2026-06-11 | ¥6,850.00 | -2.14% | ¥6,650.00 | ¥7,080.00 | ¥6,400.00 | 1.29M |
| 2026-06-10 | ¥7,000.00 | -7.65% | ¥7,440.00 | ¥7,620.00 | ¥6,820.00 | 1.70M |
| 2026-06-09 | ¥7,580.00 | +7.37% | ¥7,130.00 | ¥7,750.00 | ¥6,620.00 | 2.89M |
| 2026-06-08 | ¥7,060.00 | -5.11% | ¥6,590.00 | ¥7,440.00 | ¥6,440.00 | 2.87M |
| 2026-06-05 | ¥7,440.00 | +14.64% | ¥6,410.00 | ¥7,490.00 | ¥6,200.00 | 2.43M |
| 2026-06-04 | ¥6,490.00 | +6.92% | ¥5,970.00 | ¥6,750.00 | ¥5,820.00 | 1.73M |
| 2026-06-03 | ¥6,070.00 | -1.14% | ¥6,190.00 | ¥6,410.00 | ¥5,930.00 | 1.30M |
| 2026-06-02 | ¥6,140.00 | +3.19% | ¥5,780.00 | ¥6,300.00 | ¥5,660.00 | 1.18M |
| 2026-06-01 | ¥5,950.00 | +4.94% | ¥5,570.00 | ¥6,070.00 | ¥5,550.00 | 1.28M |
| 2026-05-29 | ¥5,670.00 | +0.53% | ¥5,660.00 | ¥5,790.00 | ¥5,380.00 | 771.60K |
| 2026-05-28 | ¥5,640.00 | +2.73% | ¥5,380.00 | ¥5,650.00 | ¥5,240.00 | 1.05M |
| 2026-05-27 | ¥5,490.00 | -11.31% | ¥6,230.00 | ¥6,280.00 | ¥5,470.00 | 1.49M |
| 2026-05-26 | ¥6,190.00 | -0.48% | ¥6,220.00 | ¥6,420.00 | ¥5,820.00 | 1.19M |
| 2026-05-25 | ¥6,220.00 | +2.81% | ¥6,110.00 | ¥6,470.00 | ¥5,800.00 | 1.34M |
| 2026-05-22 | ¥6,050.00 | -0.17% | ¥6,060.00 | ¥6,230.00 | ¥5,560.00 | 2.37M |