Aichi Corporation 6345
TSE · Japan · Producer Manufacturing
¥1,428.00-10.00 (-0.70%)
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 | ¥1,438.00 | 0.00% | ¥1,435.00 | ¥1,444.00 | ¥1,428.00 | 54.30K |
| 2026-10-01 | ¥1,438.00 | -0.35% | ¥1,435.00 | ¥1,445.00 | ¥1,416.00 | 159.30K |
| 2026-09-30 | ¥1,443.00 | +0.91% | ¥1,430.00 | ¥1,448.00 | ¥1,429.00 | 105.00K |
| 2026-09-29 | ¥1,430.00 | -3.44% | ¥1,450.00 | ¥1,457.00 | ¥1,428.00 | 183.00K |
| 2026-09-28 | ¥1,481.00 | -0.40% | ¥1,494.00 | ¥1,494.00 | ¥1,475.00 | 239.10K |
| 2026-09-25 | ¥1,487.00 | +1.36% | ¥1,474.00 | ¥1,488.00 | ¥1,469.00 | 151.50K |
| 2026-09-24 | ¥1,467.00 | +0.41% | ¥1,466.00 | ¥1,468.00 | ¥1,453.00 | 173.50K |
| 2026-09-18 | ¥1,461.00 | -0.54% | ¥1,468.00 | ¥1,470.00 | ¥1,452.00 | 124.70K |
| 2026-09-17 | ¥1,469.00 | +1.24% | ¥1,460.00 | ¥1,469.00 | ¥1,456.00 | 96.80K |
| 2026-09-16 | ¥1,451.00 | +0.55% | ¥1,458.00 | ¥1,458.00 | ¥1,449.00 | 70.50K |
| 2026-09-15 | ¥1,443.00 | -0.62% | ¥1,448.00 | ¥1,453.00 | ¥1,440.00 | 91.20K |
| 2026-09-14 | ¥1,452.00 | +1.40% | ¥1,432.00 | ¥1,457.00 | ¥1,427.00 | 104.10K |
| 2026-09-11 | ¥1,432.00 | -1.17% | ¥1,422.00 | ¥1,440.00 | ¥1,417.00 | 131.40K |
| 2026-09-10 | ¥1,449.00 | +0.21% | ¥1,441.00 | ¥1,449.00 | ¥1,431.00 | 108.80K |
| 2026-09-09 | ¥1,446.00 | +0.14% | ¥1,440.00 | ¥1,453.00 | ¥1,433.00 | 107.70K |
| 2026-09-08 | ¥1,444.00 | -1.84% | ¥1,460.00 | ¥1,473.00 | ¥1,444.00 | 116.10K |
| 2026-09-07 | ¥1,471.00 | -0.14% | ¥1,478.00 | ¥1,478.00 | ¥1,468.00 | 160.80K |
| 2026-09-04 | ¥1,473.00 | +0.41% | ¥1,465.00 | ¥1,477.00 | ¥1,458.00 | 127.30K |
| 2026-09-03 | ¥1,467.00 | +1.38% | ¥1,449.00 | ¥1,471.00 | ¥1,448.00 | 189.60K |
| 2026-09-02 | ¥1,447.00 | -2.16% | ¥1,470.00 | ¥1,479.00 | ¥1,443.00 | 231.80K |
| 2026-09-01 | ¥1,479.00 | 0.00% | ¥1,468.00 | ¥1,488.00 | ¥1,465.00 | 269.60K |
| 2026-08-31 | ¥1,479.00 | +1.72% | ¥1,449.00 | ¥1,479.00 | ¥1,440.00 | 958.90K |
| 2026-08-28 | ¥1,454.00 | +0.90% | ¥1,440.00 | ¥1,460.00 | ¥1,438.00 | 145.40K |
| 2026-08-27 | ¥1,441.00 | -0.28% | ¥1,450.00 | ¥1,454.00 | ¥1,436.00 | 134.30K |
| 2026-08-26 | ¥1,445.00 | -0.89% | ¥1,458.00 | ¥1,463.00 | ¥1,442.00 | 157.20K |
| 2026-08-25 | ¥1,458.00 | +0.48% | ¥1,470.00 | ¥1,470.00 | ¥1,454.00 | 143.30K |
| 2026-08-24 | ¥1,451.00 | +1.11% | ¥1,440.00 | ¥1,455.00 | ¥1,432.00 | 224.50K |
| 2026-08-21 | ¥1,435.00 | +1.77% | ¥1,410.00 | ¥1,435.00 | ¥1,401.00 | 226.90K |
| 2026-08-20 | ¥1,410.00 | +1.44% | ¥1,395.00 | ¥1,413.00 | ¥1,393.00 | 164.90K |
| 2026-08-19 | ¥1,390.00 | -1.56% | ¥1,403.00 | ¥1,407.00 | ¥1,387.00 | 226.00K |
| 2026-08-18 | ¥1,412.00 | -0.28% | ¥1,412.00 | ¥1,420.00 | ¥1,404.00 | 171.80K |
| 2026-08-17 | ¥1,416.00 | -0.21% | ¥1,420.00 | ¥1,427.00 | ¥1,410.00 | 138.50K |
| 2026-08-14 | ¥1,419.00 | +1.36% | ¥1,400.00 | ¥1,423.00 | ¥1,397.00 | 183.60K |
| 2026-08-13 | ¥1,400.00 | -0.07% | ¥1,406.00 | ¥1,407.00 | ¥1,395.00 | 183.40K |
| 2026-08-12 | ¥1,401.00 | -0.21% | ¥1,410.00 | ¥1,412.00 | ¥1,399.00 | 117.20K |
| 2026-08-10 | ¥1,404.00 | -0.71% | ¥1,419.00 | ¥1,420.00 | ¥1,401.00 | 116.90K |
| 2026-08-07 | ¥1,414.00 | -0.63% | ¥1,421.00 | ¥1,426.00 | ¥1,409.00 | 109.60K |
| 2026-08-06 | ¥1,423.00 | +0.35% | ¥1,414.00 | ¥1,427.00 | ¥1,408.00 | 87.80K |
| 2026-08-05 | ¥1,418.00 | +1.43% | ¥1,400.00 | ¥1,419.00 | ¥1,400.00 | 108.40K |
| 2026-08-04 | ¥1,398.00 | -2.17% | ¥1,429.00 | ¥1,431.00 | ¥1,396.00 | 133.40K |
| 2026-08-03 | ¥1,429.00 | -1.52% | ¥1,447.00 | ¥1,447.00 | ¥1,409.00 | 125.70K |
| 2026-07-31 | ¥1,451.00 | +0.76% | ¥1,415.00 | ¥1,470.00 | ¥1,406.00 | 196.30K |
| 2026-07-30 | ¥1,440.00 | +0.35% | ¥1,424.00 | ¥1,445.00 | ¥1,421.00 | 144.60K |
| 2026-07-29 | ¥1,435.00 | +1.06% | ¥1,430.00 | ¥1,436.00 | ¥1,412.00 | 143.60K |
| 2026-07-28 | ¥1,420.00 | -0.84% | ¥1,422.00 | ¥1,429.00 | ¥1,410.00 | 93.20K |
| 2026-07-27 | ¥1,432.00 | +0.63% | ¥1,423.00 | ¥1,435.00 | ¥1,420.00 | 98.50K |
| 2026-07-24 | ¥1,423.00 | +1.64% | ¥1,394.00 | ¥1,423.00 | ¥1,389.00 | 131.60K |
| 2026-07-23 | ¥1,400.00 | 0.00% | ¥1,401.00 | ¥1,406.00 | ¥1,393.00 | 131.20K |
| 2026-07-22 | ¥1,400.00 | +0.29% | ¥1,406.00 | ¥1,415.00 | ¥1,397.00 | 96.20K |
| 2026-07-21 | ¥1,396.00 | +0.43% | ¥1,395.00 | ¥1,407.00 | ¥1,394.00 | 107.90K |
| 2026-07-17 | ¥1,390.00 | -0.71% | ¥1,402.00 | ¥1,416.00 | ¥1,383.00 | 156.30K |
| 2026-07-16 | ¥1,400.00 | -1.20% | ¥1,412.00 | ¥1,421.00 | ¥1,400.00 | 95.60K |
| 2026-07-15 | ¥1,417.00 | +1.43% | ¥1,414.00 | ¥1,430.00 | ¥1,406.00 | 121.40K |
| 2026-07-14 | ¥1,397.00 | +0.22% | ¥1,394.00 | ¥1,406.00 | ¥1,394.00 | 47.80K |
| 2026-07-13 | ¥1,394.00 | -0.64% | ¥1,414.00 | ¥1,416.00 | ¥1,391.00 | 89.30K |
| 2026-07-10 | ¥1,403.00 | +0.65% | ¥1,400.00 | ¥1,409.00 | ¥1,390.00 | 148.40K |
| 2026-07-09 | ¥1,394.00 | +0.29% | ¥1,390.00 | ¥1,398.00 | ¥1,387.00 | 90.90K |
| 2026-07-08 | ¥1,390.00 | -0.50% | ¥1,398.00 | ¥1,406.00 | ¥1,390.00 | 102.40K |
| 2026-07-07 | ¥1,397.00 | +0.43% | ¥1,400.00 | ¥1,414.00 | ¥1,397.00 | 96.50K |
| 2026-07-06 | ¥1,391.00 | +0.94% | ¥1,389.00 | ¥1,394.00 | ¥1,384.00 | 119.70K |
| 2026-07-03 | ¥1,378.00 | +0.29% | ¥1,383.00 | ¥1,387.00 | ¥1,374.00 | 93.90K |
| 2026-07-02 | ¥1,374.00 | +1.03% | ¥1,365.00 | ¥1,385.00 | ¥1,363.00 | 99.20K |
| 2026-07-01 | ¥1,360.00 | +0.59% | ¥1,354.00 | ¥1,364.00 | ¥1,347.00 | 118.80K |
| 2026-06-30 | ¥1,352.00 | -0.66% | ¥1,361.00 | ¥1,363.00 | ¥1,344.00 | 115.90K |
| 2026-06-29 | ¥1,361.00 | +0.15% | ¥1,363.00 | ¥1,365.00 | ¥1,354.00 | 88.10K |
| 2026-06-26 | ¥1,359.00 | +0.97% | ¥1,345.00 | ¥1,362.00 | ¥1,345.00 | 62.70K |
| 2026-06-25 | ¥1,346.00 | -0.74% | ¥1,365.00 | ¥1,369.00 | ¥1,346.00 | 101.10K |
| 2026-06-24 | ¥1,356.00 | +0.67% | ¥1,345.00 | ¥1,360.00 | ¥1,345.00 | 115.80K |
| 2026-06-23 | ¥1,347.00 | -1.68% | ¥1,360.00 | ¥1,375.00 | ¥1,347.00 | 110.90K |
| 2026-06-22 | ¥1,370.00 | +0.44% | ¥1,370.00 | ¥1,383.00 | ¥1,361.00 | 106.40K |
| 2026-06-19 | ¥1,364.00 | -1.23% | ¥1,382.00 | ¥1,390.00 | ¥1,358.00 | 188.10K |
| 2026-06-18 | ¥1,381.00 | +1.25% | ¥1,373.00 | ¥1,392.00 | ¥1,365.00 | 145.50K |
| 2026-06-17 | ¥1,364.00 | -0.15% | ¥1,367.00 | ¥1,375.00 | ¥1,363.00 | 106.70K |
| 2026-06-16 | ¥1,366.00 | -0.22% | ¥1,369.00 | ¥1,370.00 | ¥1,355.00 | 95.20K |
| 2026-06-15 | ¥1,369.00 | +1.41% | ¥1,367.00 | ¥1,378.00 | ¥1,357.00 | 120.80K |
| 2026-06-12 | ¥1,350.00 | 0.00% | ¥1,357.00 | ¥1,365.00 | ¥1,347.00 | 100.20K |
| 2026-06-11 | ¥1,350.00 | -0.81% | ¥1,361.00 | ¥1,373.00 | ¥1,336.00 | 163.70K |
| 2026-06-10 | ¥1,361.00 | +0.52% | ¥1,354.00 | ¥1,373.00 | ¥1,353.00 | 142.20K |
| 2026-06-09 | ¥1,354.00 | +1.20% | ¥1,354.00 | ¥1,364.00 | ¥1,340.00 | 135.10K |
| 2026-06-08 | ¥1,338.00 | -0.22% | ¥1,333.00 | ¥1,343.00 | ¥1,325.00 | 144.90K |
| 2026-06-05 | ¥1,341.00 | 0.00% | ¥1,343.00 | ¥1,357.00 | ¥1,339.00 | 71.00K |
| 2026-06-04 | ¥1,341.00 | -0.81% | ¥1,347.00 | ¥1,354.00 | ¥1,335.00 | 85.40K |
| 2026-06-03 | ¥1,352.00 | +0.97% | ¥1,344.00 | ¥1,360.00 | ¥1,340.00 | 163.70K |
| 2026-06-02 | ¥1,339.00 | -0.52% | ¥1,346.00 | ¥1,346.00 | ¥1,317.00 | 177.60K |
| 2026-06-01 | ¥1,346.00 | -3.72% | ¥1,394.00 | ¥1,394.00 | ¥1,346.00 | 174.60K |
| 2026-05-29 | ¥1,398.00 | +2.34% | ¥1,371.00 | ¥1,398.00 | ¥1,369.00 | 370.80K |
| 2026-05-28 | ¥1,366.00 | +2.02% | ¥1,340.00 | ¥1,368.00 | ¥1,336.00 | 251.90K |
| 2026-05-27 | ¥1,339.00 | +1.52% | ¥1,333.00 | ¥1,342.00 | ¥1,321.00 | 178.40K |
| 2026-05-26 | ¥1,319.00 | -0.60% | ¥1,324.00 | ¥1,330.00 | ¥1,316.00 | 149.40K |
| 2026-05-25 | ¥1,327.00 | -0.23% | ¥1,334.00 | ¥1,339.00 | ¥1,322.00 | 161.60K |