Aichi Financial Group, Inc. 7389
TSE · Japan · Finance
¥2,067.00+16.00 (+0.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,051.00 | -1.54% | ¥2,075.00 | ¥2,082.00 | ¥1,981.00 | 1.29M |
| 2026-09-30 | ¥2,083.00 | -0.14% | ¥2,080.00 | ¥2,123.00 | ¥2,038.00 | 1.33M |
| 2026-09-29 | ¥2,086.00 | -2.57% | ¥2,090.00 | ¥2,104.00 | ¥2,041.00 | 1.22M |
| 2026-09-28 | ¥2,141.00 | +3.63% | ¥2,045.00 | ¥2,156.00 | ¥2,041.00 | 1.59M |
| 2026-09-25 | ¥2,066.00 | +8.45% | ¥1,930.00 | ¥2,066.00 | ¥1,926.00 | 1.72M |
| 2026-09-24 | ¥1,905.00 | -3.64% | ¥1,956.00 | ¥1,973.00 | ¥1,876.00 | 1.39M |
| 2026-09-18 | ¥1,977.00 | -0.45% | ¥1,964.00 | ¥1,991.00 | ¥1,935.00 | 1.42M |
| 2026-09-17 | ¥1,986.00 | +0.25% | ¥2,006.00 | ¥2,067.00 | ¥1,971.00 | 815.20K |
| 2026-09-16 | ¥1,981.00 | +0.66% | ¥1,966.00 | ¥2,006.00 | ¥1,965.00 | 759.80K |
| 2026-09-15 | ¥1,968.00 | +0.87% | ¥1,947.00 | ¥1,994.00 | ¥1,947.00 | 683.30K |
| 2026-09-14 | ¥1,951.00 | -1.41% | ¥1,949.00 | ¥1,999.00 | ¥1,921.00 | 1.42M |
| 2026-09-11 | ¥1,979.00 | +1.49% | ¥1,832.00 | ¥2,006.00 | ¥1,804.00 | 2.32M |
| 2026-09-10 | ¥1,950.00 | +4.00% | ¥1,872.00 | ¥1,960.00 | ¥1,872.00 | 881.10K |
| 2026-09-09 | ¥1,875.00 | -1.11% | ¥1,890.00 | ¥1,913.00 | ¥1,871.00 | 598.90K |
| 2026-09-08 | ¥1,896.00 | -0.78% | ¥1,922.00 | ¥1,940.00 | ¥1,883.00 | 702.00K |
| 2026-09-07 | ¥1,911.00 | -0.62% | ¥1,928.00 | ¥1,935.00 | ¥1,894.00 | 603.20K |
| 2026-09-04 | ¥1,923.00 | -3.27% | ¥1,981.00 | ¥1,988.00 | ¥1,884.00 | 1.28M |
| 2026-09-03 | ¥1,988.00 | +1.79% | ¥1,978.00 | ¥2,014.00 | ¥1,943.00 | 1.38M |
| 2026-09-02 | ¥1,953.00 | +2.79% | ¥1,866.00 | ¥1,964.00 | ¥1,857.00 | 1.35M |
| 2026-09-01 | ¥1,900.00 | -3.85% | ¥1,955.00 | ¥1,958.00 | ¥1,891.00 | 1.11M |
| 2026-08-31 | ¥1,976.00 | +0.92% | ¥1,949.00 | ¥1,997.00 | ¥1,930.00 | 945.30K |
| 2026-08-28 | ¥1,958.00 | +2.78% | ¥1,928.00 | ¥1,975.00 | ¥1,902.00 | 905.10K |
| 2026-08-27 | ¥1,905.00 | +3.25% | ¥1,852.00 | ¥1,914.00 | ¥1,845.00 | 861.00K |
| 2026-08-26 | ¥1,845.00 | +2.16% | ¥1,834.00 | ¥1,889.00 | ¥1,829.00 | 736.10K |
| 2026-08-25 | ¥1,806.00 | +1.06% | ¥1,797.00 | ¥1,836.00 | ¥1,785.00 | 544.70K |
| 2026-08-24 | ¥1,787.00 | -0.89% | ¥1,820.00 | ¥1,840.00 | ¥1,779.00 | 554.80K |
| 2026-08-21 | ¥1,803.00 | -0.33% | ¥1,792.00 | ¥1,834.00 | ¥1,768.00 | 548.90K |
| 2026-08-20 | ¥1,809.00 | +2.26% | ¥1,766.00 | ¥1,870.00 | ¥1,761.00 | 1.48M |
| 2026-08-19 | ¥1,769.00 | -4.84% | ¥1,819.00 | ¥1,836.00 | ¥1,751.00 | 1.25M |
| 2026-08-18 | ¥1,859.00 | -0.16% | ¥1,887.00 | ¥1,915.00 | ¥1,853.00 | 1.05M |
| 2026-08-17 | ¥1,862.00 | -0.32% | ¥1,900.00 | ¥1,926.00 | ¥1,777.00 | 1.87M |
| 2026-08-14 | ¥1,868.00 | +6.74% | ¥1,750.00 | ¥1,883.00 | ¥1,711.00 | 2.08M |
| 2026-08-13 | ¥1,750.00 | +3.67% | ¥1,707.00 | ¥1,768.00 | ¥1,707.00 | 716.80K |
| 2026-08-12 | ¥1,688.00 | +7.31% | ¥1,609.00 | ¥1,696.00 | ¥1,586.00 | 699.80K |
| 2026-08-10 | ¥1,573.00 | -3.02% | ¥1,623.00 | ¥1,629.00 | ¥1,573.00 | 542.50K |
| 2026-08-07 | ¥1,622.00 | -1.93% | ¥1,647.00 | ¥1,647.00 | ¥1,593.00 | 881.60K |
| 2026-08-06 | ¥1,654.00 | +1.53% | ¥1,654.00 | ¥1,675.00 | ¥1,609.00 | 664.50K |
| 2026-08-05 | ¥1,629.00 | 0.00% | ¥1,643.00 | ¥1,649.00 | ¥1,595.00 | 1.11M |
| 2026-08-04 | ¥1,629.00 | -3.04% | ¥1,660.00 | ¥1,681.00 | ¥1,616.00 | 848.40K |
| 2026-08-03 | ¥1,680.00 | -3.28% | ¥1,719.00 | ¥1,743.00 | ¥1,637.00 | 809.10K |
| 2026-07-31 | ¥1,737.00 | +3.89% | ¥1,695.00 | ¥1,763.00 | ¥1,646.00 | 852.50K |
| 2026-07-30 | ¥1,672.00 | -1.65% | ¥1,660.00 | ¥1,687.00 | ¥1,642.00 | 766.40K |
| 2026-07-29 | ¥1,700.00 | -6.75% | ¥1,805.00 | ¥1,816.00 | ¥1,656.00 | 1.09M |
| 2026-07-28 | ¥1,823.00 | -2.77% | ¥1,865.00 | ¥1,874.00 | ¥1,802.00 | 724.50K |
| 2026-07-27 | ¥1,875.00 | +2.57% | ¥1,830.00 | ¥1,885.00 | ¥1,816.00 | 723.90K |
| 2026-07-24 | ¥1,828.00 | -0.76% | ¥1,815.00 | ¥1,859.00 | ¥1,815.00 | 634.60K |
| 2026-07-23 | ¥1,842.00 | +1.49% | ¥1,815.00 | ¥1,851.00 | ¥1,812.00 | 624.00K |
| 2026-07-22 | ¥1,815.00 | -0.49% | ¥1,827.00 | ¥1,878.00 | ¥1,807.00 | 1.26M |
| 2026-07-21 | ¥1,824.00 | +8.12% | ¥1,727.00 | ¥1,841.00 | ¥1,700.00 | 1.71M |
| 2026-07-17 | ¥1,687.00 | -3.10% | ¥1,740.00 | ¥1,765.00 | ¥1,654.00 | 1.76M |
| 2026-07-16 | ¥1,741.00 | +5.01% | ¥1,670.00 | ¥1,758.00 | ¥1,656.00 | 1.77M |
| 2026-07-15 | ¥1,658.00 | +10.90% | ¥1,510.00 | ¥1,666.00 | ¥1,509.00 | 1.50M |
| 2026-07-14 | ¥1,495.00 | +0.74% | ¥1,491.00 | ¥1,502.00 | ¥1,453.00 | 839.30K |
| 2026-07-13 | ¥1,484.00 | -0.93% | ¥1,498.00 | ¥1,522.00 | ¥1,479.00 | 841.50K |
| 2026-07-10 | ¥1,498.00 | +0.20% | ¥1,505.00 | ¥1,523.00 | ¥1,481.00 | 741.40K |
| 2026-07-09 | ¥1,495.00 | -3.05% | ¥1,542.00 | ¥1,543.00 | ¥1,478.00 | 727.60K |
| 2026-07-08 | ¥1,542.00 | +4.76% | ¥1,483.00 | ¥1,548.00 | ¥1,481.00 | 966.90K |
| 2026-07-07 | ¥1,472.00 | -0.07% | ¥1,499.00 | ¥1,518.00 | ¥1,463.00 | 655.30K |
| 2026-07-06 | ¥1,473.00 | -0.67% | ¥1,485.00 | ¥1,488.00 | ¥1,458.00 | 548.50K |
| 2026-07-03 | ¥1,483.00 | +1.16% | ¥1,480.00 | ¥1,510.00 | ¥1,474.00 | 660.10K |
| 2026-07-02 | ¥1,466.00 | +2.52% | ¥1,460.00 | ¥1,497.00 | ¥1,451.00 | 538.00K |
| 2026-07-01 | ¥1,430.00 | +3.25% | ¥1,394.00 | ¥1,432.00 | ¥1,391.00 | 636.00K |
| 2026-06-30 | ¥1,385.00 | -0.43% | ¥1,397.00 | ¥1,430.00 | ¥1,380.00 | 833.60K |
| 2026-06-29 | ¥1,391.00 | +0.51% | ¥1,397.00 | ¥1,419.00 | ¥1,374.00 | 973.10K |
| 2026-06-26 | ¥1,384.00 | +2.22% | ¥1,364.00 | ¥1,408.00 | ¥1,355.00 | 717.00K |
| 2026-06-25 | ¥1,354.00 | -0.07% | ¥1,363.00 | ¥1,373.00 | ¥1,350.00 | 456.00K |
| 2026-06-24 | ¥1,355.00 | -1.67% | ¥1,363.00 | ¥1,390.00 | ¥1,351.00 | 407.30K |
| 2026-06-23 | ¥1,378.00 | -1.36% | ¥1,399.00 | ¥1,415.00 | ¥1,378.00 | 558.30K |
| 2026-06-22 | ¥1,397.00 | +3.10% | ¥1,355.00 | ¥1,405.00 | ¥1,353.00 | 630.00K |
| 2026-06-19 | ¥1,355.00 | -0.37% | ¥1,360.00 | ¥1,384.00 | ¥1,345.00 | 1.07M |
| 2026-06-18 | ¥1,360.00 | +1.87% | ¥1,350.00 | ¥1,375.00 | ¥1,348.00 | 707.40K |
| 2026-06-17 | ¥1,335.00 | -2.98% | ¥1,386.00 | ¥1,404.00 | ¥1,335.00 | 715.50K |
| 2026-06-16 | ¥1,376.00 | +0.73% | ¥1,354.00 | ¥1,384.00 | ¥1,329.00 | 569.00K |
| 2026-06-15 | ¥1,366.00 | -0.07% | ¥1,400.00 | ¥1,410.00 | ¥1,366.00 | 653.10K |
| 2026-06-12 | ¥1,367.00 | +2.32% | ¥1,359.00 | ¥1,396.00 | ¥1,349.00 | 803.90K |
| 2026-06-11 | ¥1,336.00 | -1.18% | ¥1,336.00 | ¥1,355.00 | ¥1,319.00 | 721.70K |
| 2026-06-10 | ¥1,352.00 | -0.52% | ¥1,355.00 | ¥1,372.00 | ¥1,345.00 | 835.80K |
| 2026-06-09 | ¥1,359.00 | +1.72% | ¥1,356.00 | ¥1,376.00 | ¥1,347.00 | 943.70K |
| 2026-06-08 | ¥1,336.00 | -0.74% | ¥1,316.00 | ¥1,339.00 | ¥1,302.00 | 941.30K |
| 2026-06-05 | ¥1,346.00 | +1.28% | ¥1,343.00 | ¥1,362.00 | ¥1,331.00 | 730.90K |
| 2026-06-04 | ¥1,329.00 | +0.38% | ¥1,304.00 | ¥1,350.00 | ¥1,289.00 | 600.90K |
| 2026-06-03 | ¥1,324.00 | -0.60% | ¥1,332.00 | ¥1,341.00 | ¥1,308.00 | 782.80K |
| 2026-06-02 | ¥1,332.00 | -0.08% | ¥1,322.00 | ¥1,338.00 | ¥1,281.00 | 1.61M |
| 2026-06-01 | ¥1,333.00 | -1.77% | ¥1,330.00 | ¥1,346.00 | ¥1,309.00 | 1.18M |
| 2026-05-29 | ¥1,357.00 | +0.52% | ¥1,345.00 | ¥1,373.00 | ¥1,339.00 | 834.00K |
| 2026-05-28 | ¥1,350.00 | -0.44% | ¥1,349.00 | ¥1,354.00 | ¥1,313.00 | 778.60K |
| 2026-05-27 | ¥1,356.00 | -2.66% | ¥1,384.00 | ¥1,386.00 | ¥1,343.00 | 933.20K |
| 2026-05-26 | ¥1,393.00 | -2.31% | ¥1,420.00 | ¥1,422.00 | ¥1,375.00 | 548.80K |
| 2026-05-25 | ¥1,426.00 | +0.92% | ¥1,409.00 | ¥1,436.00 | ¥1,369.00 | 888.80K |
| 2026-05-22 | ¥1,413.00 | -4.78% | ¥1,488.00 | ¥1,496.00 | ¥1,413.00 | 690.40K |