Tokyo - Delayed Quote JPY

Aichi Steel Corporation (5482.T)

8,030.00
-240.00
(-2.90%)
At close: May 9 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20258,180.008,330.008,000.008,030.008,030.00131,400
May 8, 20258,620.008,740.008,240.008,270.008,270.00222,400
May 7, 20258,470.008,640.008,460.008,540.008,540.0074,100
May 2, 20258,310.008,480.008,300.008,430.008,430.0099,700
May 1, 20258,300.008,620.008,300.008,420.008,420.00175,800
Apr 30, 20258,800.008,860.008,380.008,410.008,410.00358,700
Apr 28, 20258,240.008,940.008,070.008,870.008,870.00811,000
Apr 25, 20257,950.008,500.007,380.007,640.007,640.00554,900
Apr 24, 20257,980.008,220.007,950.007,980.007,980.00155,500
Apr 23, 20257,900.007,970.007,820.007,910.007,910.0099,200
Apr 22, 20257,640.007,830.007,640.007,820.007,820.0049,200
Apr 21, 20257,730.007,820.007,650.007,750.007,750.0072,200
Apr 18, 20257,600.007,760.007,550.007,730.007,730.0064,800
Apr 17, 20257,450.007,590.007,430.007,560.007,560.0050,600
Apr 16, 20257,480.007,510.007,380.007,510.007,510.0073,800
Apr 15, 20257,330.007,510.007,330.007,470.007,470.0086,600
Apr 14, 20257,190.007,290.007,150.007,230.007,230.0050,800
Apr 11, 20257,010.007,230.006,900.007,190.007,190.00111,600
Apr 10, 20257,150.007,270.007,020.007,200.007,200.00124,200
Apr 9, 20256,800.006,800.006,450.006,600.006,600.00181,500
Apr 8, 20256,630.007,040.006,630.006,900.006,900.00168,100
Apr 7, 20256,400.006,590.006,260.006,430.006,430.00193,300
Apr 4, 20256,900.007,000.006,670.006,900.006,900.00182,200
Apr 3, 20256,900.007,110.006,820.007,110.007,110.00156,200
Apr 2, 20257,180.007,260.007,050.007,160.007,160.0090,700
Apr 1, 20257,010.007,390.007,010.007,180.007,180.00175,500
Mar 31, 20256,750.007,070.006,490.007,010.007,010.00239,900
Mar 28, 2025 70 Dividend
Mar 28, 20257,240.007,380.006,820.006,850.006,850.00143,000
Mar 27, 20257,130.007,290.007,110.007,200.007,130.00131,800
Mar 26, 20257,320.007,410.007,110.007,130.007,060.68131,800
Mar 25, 20257,910.007,910.007,270.007,320.007,248.83390,700
Mar 24, 20258,000.008,010.007,770.007,840.007,763.78124,300
Mar 21, 20257,900.008,160.007,680.007,880.007,803.39241,100
Mar 19, 20257,400.008,040.007,400.007,930.007,852.90251,400
Mar 18, 20257,200.007,300.007,170.007,280.007,209.2260,500
Mar 17, 20257,120.007,270.006,980.007,270.007,199.3270,900
Mar 14, 20257,010.007,100.006,900.007,090.007,021.0762,200
Mar 13, 20256,970.007,130.006,970.007,010.006,941.8573,300
Mar 12, 20256,930.007,050.006,900.006,940.006,872.5353,200
Mar 11, 20256,920.007,020.006,810.006,930.006,862.6391,300
Mar 10, 20257,350.007,390.007,040.007,040.006,971.56103,700
Mar 7, 20257,550.007,610.007,350.007,410.007,337.96147,800
Mar 6, 20257,350.007,630.007,320.007,600.007,526.11148,800
Mar 5, 20257,020.007,330.007,020.007,270.007,199.32138,400
Mar 4, 20257,010.007,030.006,830.006,950.006,882.43178,200
Mar 3, 20257,100.007,330.006,910.006,960.006,892.33238,700
Feb 28, 20256,710.007,350.006,560.007,100.007,030.97460,400
Feb 27, 20257,790.007,920.006,700.006,760.006,694.28399,100
Feb 26, 20257,270.007,950.007,270.007,790.007,714.26385,200
Feb 25, 20257,100.007,430.007,090.007,280.007,209.22133,100
Feb 21, 20257,130.007,340.007,100.007,240.007,169.61115,800
Feb 20, 20257,200.007,490.007,140.007,180.007,110.19135,200
Feb 19, 20257,270.007,410.007,120.007,160.007,090.39159,900
Feb 18, 20257,360.007,420.007,090.007,340.007,268.64158,100
Feb 17, 20257,100.007,380.007,070.007,360.007,288.44211,000
Feb 14, 20256,950.007,050.006,910.006,940.006,872.53136,600
Feb 13, 20256,770.006,950.006,770.006,950.006,882.4367,300
Feb 12, 20256,760.006,840.006,650.006,790.006,723.99103,700
Feb 10, 20256,790.006,850.006,670.006,750.006,684.38165,600
Feb 7, 20256,800.006,990.006,780.006,800.006,733.89118,200
Feb 6, 20256,890.006,930.006,730.006,810.006,743.7996,800
Feb 5, 20256,600.006,910.006,550.006,790.006,723.99160,600
Feb 4, 20256,720.006,840.006,500.006,570.006,506.13162,100
Feb 3, 20256,640.006,870.006,470.006,590.006,525.93299,300
Jan 31, 20256,530.006,990.006,250.006,950.006,882.43620,200
Jan 30, 20256,200.006,670.006,130.006,630.006,565.54306,000
Jan 29, 20255,780.006,380.005,770.006,240.006,179.33285,100
Jan 28, 20255,700.005,950.005,690.005,800.005,743.61161,500
Jan 27, 20255,500.005,740.005,500.005,730.005,674.29126,300
Jan 24, 20255,400.005,480.005,340.005,440.005,387.11103,600
Jan 23, 20255,300.005,400.005,300.005,400.005,347.5053,700
Jan 22, 20255,190.005,310.005,180.005,280.005,228.6752,600
Jan 21, 20255,100.005,160.005,040.005,160.005,109.8336,600
Jan 20, 20255,170.005,180.005,070.005,070.005,020.7127,300
Jan 17, 20255,090.005,150.005,040.005,140.005,090.0326,400
Jan 16, 20255,120.005,120.005,040.005,100.005,050.4227,100
Jan 15, 20255,080.005,110.005,040.005,110.005,060.3224,900
Jan 14, 20254,995.005,080.004,970.005,050.005,000.9053,000
Jan 10, 20255,040.005,070.004,985.005,000.004,951.3924,100
Jan 9, 20255,040.005,050.004,995.005,040.004,991.0027,200
Jan 8, 20255,030.005,110.005,020.005,040.004,991.0029,800
Jan 7, 20255,170.005,170.005,000.005,050.005,000.9051,900
Jan 6, 20255,190.005,260.005,130.005,150.005,099.9343,400
Dec 30, 20245,150.005,220.005,100.005,180.005,129.6459,400
Dec 27, 20245,070.005,150.005,030.005,120.005,070.2243,300
Dec 26, 20245,020.005,070.004,980.005,040.004,991.0042,000
Dec 25, 20245,030.005,100.005,020.005,030.004,981.1035,500
Dec 24, 20245,030.005,070.004,960.005,010.004,961.2927,100
Dec 23, 20244,955.005,080.004,955.005,000.004,951.3929,300
Dec 20, 20245,000.005,130.004,950.004,955.004,906.8381,100
Dec 19, 20244,755.004,995.004,710.004,980.004,931.5849,500
Dec 18, 20244,870.004,875.004,775.004,820.004,773.1452,000
Dec 17, 20244,950.004,995.004,845.004,875.004,827.6031,600
Dec 16, 20244,975.004,985.004,865.004,930.004,882.0728,600
Dec 13, 20244,970.005,050.004,950.004,950.004,901.8831,100
Dec 12, 20245,020.005,020.004,940.005,000.004,951.3937,700
Dec 11, 20244,995.005,020.004,950.004,985.004,936.5350,700
Dec 10, 20244,900.004,990.004,835.004,990.004,941.4948,200
Dec 9, 20244,875.004,925.004,825.004,875.004,827.6032,900
Dec 6, 20244,885.004,900.004,800.004,865.004,817.7038,400
Dec 5, 20244,800.004,870.004,780.004,870.004,822.6542,200
Dec 4, 20244,770.004,820.004,720.004,800.004,753.3347,200
Dec 3, 20244,800.004,870.004,730.004,775.004,728.5844,800
Dec 2, 20244,705.004,800.004,645.004,800.004,753.3348,300
Nov 29, 20244,680.004,715.004,565.004,705.004,659.2655,000
Nov 28, 20244,600.004,800.004,600.004,680.004,634.5058,800
Nov 27, 20244,540.004,590.004,490.004,590.004,545.3843,700
Nov 26, 20244,495.004,575.004,495.004,575.004,530.5244,500
Nov 25, 20244,525.004,565.004,465.004,510.004,466.1567,800
Nov 22, 20244,585.004,605.004,505.004,520.004,476.0634,100
Nov 21, 20244,595.004,600.004,500.004,590.004,545.3836,100
Nov 20, 20244,640.004,645.004,560.004,595.004,550.3323,400
Nov 19, 20244,710.004,740.004,605.004,615.004,570.1319,700
Nov 18, 20244,690.004,735.004,535.004,710.004,664.2136,100
Nov 15, 20244,755.004,805.004,675.004,695.004,649.3541,700
Nov 14, 20244,810.004,830.004,730.004,745.004,698.8733,800
Nov 13, 20244,865.004,930.004,800.004,830.004,783.0444,100
Nov 12, 20244,830.004,925.004,795.004,890.004,842.4644,700
Nov 11, 20244,820.004,855.004,735.004,825.004,778.0943,200
Nov 8, 20244,860.004,900.004,785.004,855.004,807.8072,800
Nov 7, 20244,600.004,805.004,565.004,790.004,743.4399,600
Nov 6, 20244,500.004,565.004,465.004,560.004,515.6799,100
Nov 5, 20244,300.004,485.004,280.004,480.004,436.4467,200
Nov 1, 20244,280.004,380.004,235.004,320.004,278.00108,400
Oct 31, 20244,260.004,570.004,190.004,340.004,297.81281,600
Oct 30, 20244,240.004,350.004,220.004,310.004,268.10167,000
Oct 29, 20244,155.004,195.004,145.004,170.004,129.4646,700
Oct 28, 20244,075.004,160.004,060.004,160.004,119.5634,000
Oct 25, 20244,135.004,165.004,070.004,085.004,045.2837,600
Oct 24, 20244,100.004,160.004,085.004,135.004,094.8038,500
Oct 23, 20244,150.004,165.004,110.004,110.004,070.0434,900
Oct 22, 20244,210.004,230.004,150.004,175.004,134.4148,500
Oct 21, 20244,185.004,255.004,170.004,230.004,188.8870,000
Oct 18, 20244,200.004,200.004,130.004,175.004,134.4152,400
Oct 17, 20244,205.004,220.004,155.004,155.004,114.6056,400
Oct 16, 20244,105.004,195.004,105.004,185.004,144.3148,800
Oct 15, 20244,170.004,170.004,100.004,130.004,089.8556,700
Oct 11, 20244,125.004,165.004,125.004,135.004,094.8035,400
Oct 10, 20244,170.004,170.004,115.004,115.004,074.9938,300
Oct 9, 20244,020.004,180.004,020.004,155.004,114.6091,700
Oct 8, 20243,970.004,050.003,965.004,025.003,985.8744,200
Oct 7, 20244,055.004,060.003,975.003,975.003,936.3544,700
Oct 4, 20244,005.004,035.004,000.004,020.003,980.9243,200
Oct 3, 20244,020.004,050.003,985.004,005.003,966.0678,600
Oct 2, 20243,990.004,050.003,965.003,970.003,931.40119,500
Oct 1, 20243,925.004,000.003,915.003,995.003,956.1634,900
Sep 30, 20243,840.003,985.003,840.003,925.003,886.8462,700
Sep 27, 20243,955.003,970.003,880.003,910.003,871.99105,200
Sep 26, 20243,985.004,030.003,925.003,955.003,916.55130,000
Sep 25, 20244,050.004,095.003,935.004,000.003,961.11223,100
Sep 24, 20243,700.004,005.003,680.003,965.003,926.45207,500
Sep 20, 20243,680.003,725.003,670.003,670.003,634.3290,900
Sep 19, 20243,560.003,670.003,560.003,640.003,604.6148,800
Sep 18, 20243,500.003,565.003,495.003,560.003,525.3945,300
Sep 17, 20243,360.003,480.003,360.003,480.003,446.1753,100
Sep 13, 20243,250.003,350.003,250.003,315.003,282.7749,900
Sep 12, 20243,325.003,325.003,245.003,255.003,223.3530,500
Sep 11, 20243,265.003,275.003,200.003,235.003,203.5563,300
Sep 10, 20243,300.003,335.003,285.003,285.003,253.0626,100
Sep 9, 20243,250.003,300.003,220.003,295.003,262.9733,100
Sep 6, 20243,280.003,305.003,270.003,300.003,267.9221,400
Sep 5, 20243,200.003,310.003,190.003,270.003,238.2132,400
Sep 4, 20243,180.003,230.003,145.003,200.003,168.8947,900
Sep 3, 20243,290.003,315.003,225.003,245.003,213.4541,300
Sep 2, 20243,275.003,295.003,270.003,275.003,243.1613,400
Aug 30, 20243,225.003,285.003,225.003,270.003,238.2117,700
Aug 29, 20243,200.003,230.003,195.003,210.003,178.7915,500
Aug 28, 20243,245.003,245.003,180.003,200.003,168.8923,600
Aug 27, 20243,180.003,265.003,180.003,240.003,208.5016,400
Aug 26, 20243,195.003,195.003,150.003,170.003,139.1831,000
Aug 23, 20243,180.003,235.003,175.003,220.003,188.6916,700
Aug 22, 20243,160.003,195.003,160.003,180.003,149.0815,400
Aug 21, 20243,180.003,180.003,130.003,160.003,129.2823,900
Aug 20, 20243,230.003,240.003,200.003,210.003,178.7920,200
Aug 19, 20243,205.003,225.003,170.003,195.003,163.9428,600
Aug 16, 20243,230.003,235.003,190.003,205.003,173.8425,900
Aug 15, 20243,130.003,225.003,130.003,165.003,134.2317,900
Aug 14, 20243,125.003,175.003,110.003,135.003,104.5255,800
Aug 13, 20243,065.003,125.003,065.003,125.003,094.6218,800
Aug 9, 20243,090.003,125.002,996.003,060.003,030.2555,900
Aug 8, 20243,095.003,100.003,020.003,020.002,990.6474,200
Aug 7, 20243,000.003,180.003,000.003,105.003,074.81100,800
Aug 6, 20242,941.003,160.002,941.003,130.003,099.5788,400
Aug 5, 20242,990.003,025.002,654.002,707.002,680.68228,800
Aug 2, 20243,240.003,265.003,155.003,170.003,139.18139,700
Aug 1, 20243,415.003,415.003,245.003,320.003,287.72175,000
Jul 31, 20243,325.003,500.003,285.003,430.003,396.65149,400
Jul 30, 20243,345.003,385.003,330.003,365.003,332.2869,900
Jul 29, 20243,310.003,370.003,300.003,355.003,322.3836,400
Jul 26, 20243,240.003,315.003,225.003,275.003,243.1687,600
Jul 25, 20243,235.003,280.003,215.003,220.003,188.6961,100
Jul 24, 20243,350.003,380.003,275.003,280.003,248.1159,900
Jul 23, 20243,350.003,390.003,335.003,350.003,317.4338,500
Jul 22, 20243,425.003,435.003,340.003,340.003,307.5374,800
Jul 19, 20243,500.003,505.003,425.003,425.003,391.7031,400
Jul 18, 20243,515.003,545.003,495.003,505.003,470.9247,000
Jul 17, 20243,530.003,585.003,530.003,540.003,505.5825,000
Jul 16, 20243,525.003,585.003,515.003,515.003,480.8353,500
Jul 12, 20243,490.003,545.003,485.003,525.003,490.7328,200
Jul 11, 20243,440.003,520.003,435.003,495.003,461.0229,400
Jul 10, 20243,440.003,440.003,390.003,410.003,376.8535,600
Jul 9, 20243,450.003,465.003,390.003,440.003,406.5674,500
Jul 8, 20243,525.003,525.003,445.003,450.003,416.4657,400
Jul 5, 20243,575.003,595.003,530.003,535.003,500.6342,800
Jul 4, 20243,520.003,590.003,520.003,580.003,545.1933,700
Jul 3, 20243,530.003,535.003,515.003,515.003,480.8329,700
Jul 2, 20243,555.003,560.003,505.003,515.003,480.8353,000
Jul 1, 20243,570.003,595.003,545.003,555.003,520.4448,700
Jun 28, 20243,625.003,625.003,535.003,535.003,500.63122,900
Jun 27, 20243,620.003,635.003,600.003,635.003,599.6627,100
Jun 26, 20243,630.003,640.003,595.003,600.003,565.0044,000
Jun 25, 20243,635.003,645.003,595.003,630.003,594.7131,000
Jun 24, 20243,615.003,620.003,575.003,620.003,584.8158,900
Jun 21, 20243,700.003,730.003,610.003,615.003,579.85100,500
Jun 20, 20243,660.003,680.003,620.003,680.003,644.2233,500
Jun 19, 20243,655.003,695.003,620.003,660.003,624.4240,000
Jun 18, 20243,620.003,650.003,590.003,650.003,614.5144,100
Jun 17, 20243,580.003,640.003,550.003,615.003,579.8579,000
Jun 14, 20243,575.003,625.003,570.003,605.003,569.9556,000
Jun 13, 20243,685.003,685.003,560.003,560.003,525.3959,000
Jun 12, 20243,670.003,720.003,670.003,680.003,644.2223,000
Jun 11, 20243,690.003,715.003,670.003,670.003,634.3240,600
Jun 10, 20243,630.003,690.003,610.003,690.003,654.1332,200
Jun 7, 20243,625.003,630.003,600.003,615.003,579.8527,300
Jun 6, 20243,630.003,635.003,590.003,600.003,565.0028,400
Jun 5, 20243,670.003,680.003,600.003,630.003,594.7170,500
Jun 4, 20243,750.003,800.003,665.003,715.003,678.8864,800
Jun 3, 20243,760.003,775.003,730.003,765.003,728.4073,600
May 31, 20243,640.003,790.003,635.003,730.003,693.7497,600
May 30, 20243,610.003,660.003,600.003,660.003,624.4289,100
May 29, 20243,690.003,710.003,625.003,645.003,609.5650,500
May 28, 20243,715.003,730.003,690.003,690.003,654.1339,500
May 27, 20243,690.003,720.003,685.003,700.003,664.0322,200
May 24, 20243,640.003,710.003,625.003,700.003,664.0329,000
May 23, 20243,665.003,705.003,620.003,675.003,639.2731,600
May 22, 20243,700.003,710.003,665.003,665.003,629.3744,500
May 21, 20243,730.003,755.003,690.003,715.003,678.8826,300
May 20, 20243,705.003,750.003,705.003,725.003,688.7836,000
May 17, 20243,670.003,720.003,670.003,705.003,668.9849,500
May 16, 20243,700.003,705.003,635.003,655.003,619.4745,200
May 15, 20243,700.003,730.003,675.003,700.003,664.0338,400
May 14, 20243,720.003,725.003,645.003,690.003,654.1376,100
May 13, 20243,710.003,730.003,675.003,720.003,683.8341,300
May 10, 20243,645.003,745.003,630.003,690.003,654.13122,000
May 9, 20243,500.003,695.003,480.003,660.003,624.42114,600

Related Tickers

5451.T Yodogawa Steel Works, Ltd.
5,710.00
-1.55%
 
5445.T Tokyo Tekko Co., Ltd.
5,700.00
-0.87%
 
5406.T Kobe Steel, Ltd.
1,670.00
+1.67%
 
5401.T Nippon Steel Corporation
2,998.00
-0.17%