Tokyo - Delayed Quote JPY

Aica Kogyo Company, Limited (4206.T)

Compare
3,244.00
-1.00
(-0.03%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,230.003,257.003,219.003,244.003,244.00169,300
Jan 30, 20253,235.003,247.003,220.003,245.003,245.00166,100
Jan 29, 20253,240.003,255.003,226.003,235.003,235.00121,900
Jan 28, 20253,260.003,276.003,247.003,249.003,249.00151,700
Jan 27, 20253,275.003,285.003,258.003,275.003,275.00114,700
Jan 24, 20253,259.003,275.003,242.003,255.003,255.00103,900
Jan 23, 20253,221.003,257.003,218.003,246.003,246.00154,100
Jan 22, 20253,238.003,243.003,219.003,238.003,238.0082,500
Jan 21, 20253,238.003,242.003,218.003,224.003,224.0085,500
Jan 20, 20253,218.003,229.003,203.003,219.003,219.00119,000
Jan 17, 20253,190.003,225.003,190.003,208.003,208.00129,700
Jan 16, 20253,210.003,215.003,196.003,196.003,196.0093,800
Jan 15, 20253,201.003,216.003,200.003,209.003,209.0090,500
Jan 14, 20253,229.003,229.003,194.003,204.003,204.00191,200
Jan 10, 20253,215.003,224.003,204.003,220.003,220.00105,500
Jan 9, 20253,238.003,238.003,216.003,234.003,234.00157,300
Jan 8, 20253,253.003,253.003,227.003,242.003,242.00202,300
Jan 7, 20253,278.003,285.003,254.003,267.003,267.00172,100
Jan 6, 20253,325.003,330.003,254.003,264.003,264.00187,000
Dec 30, 20243,295.003,312.003,289.003,302.003,302.00208,400
Dec 27, 20243,270.003,290.003,260.003,290.003,290.00146,400
Dec 26, 20243,244.003,270.003,238.003,270.003,270.00178,000
Dec 25, 20243,254.003,254.003,207.003,232.003,232.00107,800
Dec 24, 20243,253.003,268.003,245.003,254.003,254.00112,500
Dec 23, 20243,250.003,263.003,228.003,250.003,250.00140,700
Dec 20, 20243,234.003,242.003,208.003,231.003,231.00288,600
Dec 19, 20243,180.003,225.003,176.003,225.003,225.00188,200
Dec 18, 20243,211.003,229.003,204.003,217.003,217.00184,600
Dec 17, 20243,213.003,246.003,204.003,212.003,212.00198,300
Dec 16, 20243,232.003,246.003,221.003,223.003,223.00161,700
Dec 13, 20243,225.003,254.003,202.003,218.003,218.00245,000
Dec 12, 20243,285.003,289.003,255.003,255.003,255.00258,400
Dec 11, 20243,288.003,296.003,263.003,273.003,273.00198,100
Dec 10, 20243,311.003,319.003,275.003,276.003,276.00246,200
Dec 9, 20243,225.003,285.003,222.003,272.003,272.00301,200
Dec 6, 20243,180.003,210.003,162.003,205.003,205.00313,000
Dec 5, 20243,225.003,232.003,163.003,174.003,174.00418,300
Dec 4, 20243,251.003,254.003,219.003,227.003,227.00264,700
Dec 3, 20243,247.003,272.003,247.003,260.003,260.00317,800
Dec 2, 20243,259.003,267.003,238.003,259.003,259.00206,500
Nov 29, 20243,280.003,284.003,260.003,271.003,271.00155,000
Nov 28, 20243,280.003,289.003,258.003,280.003,280.00150,400
Nov 27, 20243,302.003,308.003,259.003,282.003,282.00165,300
Nov 26, 20243,359.003,373.003,284.003,302.003,302.00184,800
Nov 25, 20243,373.003,392.003,364.003,364.003,364.00203,300
Nov 22, 20243,314.003,343.003,314.003,330.003,330.00122,800
Nov 21, 20243,341.003,341.003,309.003,311.003,311.00122,100
Nov 20, 20243,347.003,348.003,316.003,341.003,341.00189,900
Nov 19, 20243,345.003,357.003,328.003,347.003,347.00125,200
Nov 18, 20243,355.003,364.003,337.003,352.003,352.00157,800
Nov 15, 20243,369.003,379.003,339.003,343.003,343.00194,900
Nov 14, 20243,368.003,376.003,322.003,335.003,335.00139,700
Nov 13, 20243,382.003,384.003,354.003,368.003,368.00115,700
Nov 12, 20243,383.003,404.003,371.003,385.003,385.00163,700
Nov 11, 20243,350.003,371.003,340.003,371.003,371.00129,700
Nov 8, 20243,410.003,413.003,364.003,364.003,364.00155,300
Nov 7, 20243,388.003,435.003,373.003,410.003,410.00307,100
Nov 6, 20243,375.003,388.003,353.003,370.003,370.00229,700
Nov 5, 20243,293.003,351.003,279.003,335.003,335.00255,400
Nov 1, 20243,308.003,382.003,293.003,366.003,366.00412,700
Oct 31, 20243,319.003,360.003,251.003,310.003,310.00421,500
Oct 30, 20243,273.003,323.003,249.003,312.003,312.00546,200
Oct 29, 20243,272.003,285.003,253.003,273.003,273.00288,400
Oct 28, 20243,244.003,283.003,232.003,272.003,272.00197,300
Oct 25, 20243,309.003,309.003,241.003,254.003,254.00288,000
Oct 24, 20243,294.003,301.003,277.003,292.003,292.00480,400
Oct 23, 20243,308.003,339.003,291.003,299.003,299.00204,500
Oct 22, 20243,305.003,327.003,290.003,307.003,307.00236,600
Oct 21, 20243,323.003,324.003,289.003,305.003,305.00191,000
Oct 18, 20243,329.003,347.003,314.003,322.003,322.00201,400
Oct 17, 20243,319.003,360.003,308.003,329.003,329.00451,400
Oct 16, 20243,280.003,343.003,273.003,319.003,319.001,376,100
Oct 15, 20243,300.003,317.003,273.003,316.003,316.00304,200
Oct 11, 20243,286.003,304.003,271.003,300.003,300.00288,600
Oct 10, 20243,305.003,315.003,269.003,305.003,305.00387,500
Oct 9, 20243,249.003,304.003,238.003,304.003,304.001,113,700
Oct 8, 20243,288.003,309.003,236.003,255.003,255.001,048,700
Oct 7, 20243,318.003,340.003,303.003,323.003,323.00439,800
Oct 4, 20243,275.003,336.003,275.003,318.003,318.00373,100
Oct 3, 20243,330.003,346.003,290.003,305.003,305.00404,100
Oct 2, 20243,298.003,355.003,276.003,290.003,290.00389,900
Oct 1, 20243,327.003,373.003,314.003,337.003,337.00671,600
Sep 30, 20243,350.003,427.003,350.003,397.003,397.00191,300
Sep 27, 2024 53.00 Dividend
Sep 27, 20243,407.003,433.003,390.003,420.003,420.00108,100
Sep 26, 20243,403.003,460.003,395.003,445.003,392.00203,300
Sep 25, 20243,351.003,411.003,349.003,394.003,341.78156,700
Sep 24, 20243,390.003,395.003,356.003,362.003,310.28138,500
Sep 20, 20243,364.003,379.003,337.003,351.003,299.45243,800
Sep 19, 20243,342.003,358.003,320.003,346.003,294.52119,000
Sep 18, 20243,328.003,344.003,304.003,320.003,268.92102,500
Sep 17, 20243,344.003,344.003,297.003,326.003,274.83136,600
Sep 13, 20243,321.003,326.003,292.003,311.003,260.06162,000
Sep 12, 20243,310.003,354.003,301.003,337.003,285.66160,100
Sep 11, 20243,320.003,329.003,283.003,306.003,255.14229,800
Sep 10, 20243,280.003,350.003,280.003,326.003,274.83274,400
Sep 9, 20243,210.003,252.003,201.003,252.003,201.97127,900
Sep 6, 20243,304.003,312.003,251.003,261.003,210.8393,500
Sep 5, 20243,290.003,311.003,281.003,288.003,237.42103,800
Sep 4, 20243,290.003,329.003,283.003,288.003,237.42111,000
Sep 3, 20243,311.003,335.003,304.003,317.003,265.9764,400
Sep 2, 20243,349.003,352.003,285.003,323.003,271.88143,500
Aug 30, 20243,324.003,363.003,317.003,349.003,297.48134,800
Aug 29, 20243,346.003,350.003,298.003,312.003,261.05418,500
Aug 28, 20243,333.003,348.003,320.003,340.003,288.62154,800
Aug 27, 20243,340.003,346.003,311.003,335.003,283.69132,000
Aug 26, 20243,322.003,329.003,293.003,326.003,274.83116,400
Aug 23, 20243,297.003,337.003,297.003,327.003,275.82111,600
Aug 22, 20243,296.003,296.003,267.003,293.003,242.34156,600
Aug 21, 20243,329.003,336.003,300.003,303.003,252.1877,000
Aug 20, 20243,314.003,349.003,305.003,336.003,284.68221,500
Aug 19, 20243,303.003,317.003,285.003,292.003,241.35105,000
Aug 16, 20243,301.003,316.003,280.003,304.003,253.17168,400
Aug 15, 20243,286.003,293.003,262.003,287.003,236.43158,300
Aug 14, 20243,308.003,309.003,267.003,296.003,245.29162,100
Aug 13, 20243,304.003,309.003,274.003,299.003,248.25135,800
Aug 9, 20243,333.003,333.003,233.003,280.003,229.54233,700
Aug 8, 20243,295.003,331.003,265.003,292.003,241.35166,200
Aug 7, 20243,253.003,396.003,247.003,295.003,244.31249,300
Aug 6, 20243,354.003,400.003,236.003,284.003,233.48367,800
Aug 5, 20243,250.003,323.003,170.003,192.003,142.89521,200
Aug 2, 20243,353.003,377.003,279.003,306.003,255.14381,200
Aug 1, 20243,441.003,466.003,392.003,416.003,363.45333,400
Jul 31, 20243,471.003,518.003,421.003,484.003,430.40406,400
Jul 30, 20243,409.003,430.003,397.003,401.003,348.68223,400
Jul 29, 20243,398.003,422.003,386.003,409.003,356.55100,600
Jul 26, 20243,392.003,406.003,367.003,382.003,329.97126,300
Jul 25, 20243,356.003,399.003,353.003,388.003,335.88202,900
Jul 24, 20243,453.003,475.003,377.003,385.003,332.92273,100
Jul 23, 20243,455.003,494.003,453.003,468.003,414.6581,000
Jul 22, 20243,500.003,510.003,443.003,471.003,417.60126,800
Jul 19, 20243,499.003,527.003,464.003,494.003,440.25185,200
Jul 18, 20243,511.003,586.003,505.003,567.003,512.12245,300
Jul 17, 20243,526.003,533.003,504.003,523.003,468.80106,800
Jul 16, 20243,535.003,536.003,488.003,502.003,448.12162,700
Jul 12, 20243,542.003,572.003,530.003,540.003,485.54174,300
Jul 11, 20243,540.003,557.003,536.003,543.003,488.49177,800
Jul 10, 20243,519.003,519.003,491.003,508.003,454.03113,200
Jul 9, 20243,500.003,529.003,486.003,515.003,460.92170,000
Jul 8, 20243,500.003,508.003,449.003,459.003,405.78155,800
Jul 5, 20243,550.003,560.003,500.003,504.003,450.09109,100
Jul 4, 20243,540.003,555.003,513.003,544.003,489.48154,300
Jul 3, 20243,516.003,543.003,512.003,528.003,473.72271,200
Jul 2, 20243,476.003,526.003,471.003,511.003,456.98258,000
Jul 1, 20243,527.003,538.003,480.003,481.003,427.45214,800
Jun 28, 20243,523.003,530.003,485.003,498.003,444.18214,800
Jun 27, 20243,501.003,511.003,476.003,506.003,452.06193,400
Jun 26, 20243,520.003,528.003,487.003,514.003,459.94209,600
Jun 25, 20243,484.003,540.003,482.003,529.003,474.71259,300
Jun 24, 20243,482.003,482.003,437.003,456.003,402.83131,300
Jun 21, 20243,458.003,510.003,453.003,463.003,409.72312,000
Jun 20, 20243,474.003,480.003,436.003,457.003,403.82113,500
Jun 19, 20243,495.003,530.003,471.003,486.003,432.37290,600
Jun 18, 20243,467.003,503.003,445.003,494.003,440.25244,700
Jun 17, 20243,384.003,474.003,377.003,459.003,405.78295,700
Jun 14, 20243,360.003,394.003,356.003,376.003,324.06157,800
Jun 13, 20243,365.003,386.003,346.003,374.003,322.09139,000
Jun 12, 20243,356.003,379.003,356.003,375.003,323.08133,700
Jun 11, 20243,421.003,429.003,355.003,365.003,313.23215,900
Jun 10, 20243,396.003,431.003,396.003,421.003,368.37150,600
Jun 7, 20243,380.003,410.003,376.003,405.003,352.6298,200
Jun 6, 20243,387.003,404.003,373.003,382.003,329.97126,600
Jun 5, 20243,346.003,372.003,336.003,372.003,320.12175,600
Jun 4, 20243,421.003,422.003,351.003,379.003,327.02371,900
Jun 3, 20243,485.003,505.003,466.003,471.003,417.60151,200
May 31, 20243,408.003,464.003,383.003,456.003,402.83284,600
May 30, 20243,411.003,434.003,401.003,411.003,358.52194,600
May 29, 20243,394.003,418.003,381.003,406.003,353.60186,100
May 28, 20243,396.003,396.003,372.003,381.003,328.98158,900
May 27, 20243,419.003,419.003,361.003,401.003,348.68140,300
May 24, 20243,370.003,423.003,369.003,421.003,368.37202,100
May 23, 20243,382.003,409.003,355.003,379.003,327.02174,100
May 22, 20243,422.003,465.003,399.003,399.003,346.71235,400
May 21, 20243,418.003,455.003,417.003,434.003,381.17223,300
May 20, 20243,350.003,405.003,345.003,382.003,329.97180,900
May 17, 20243,331.003,371.003,321.003,367.003,315.20119,200
May 16, 20243,375.003,381.003,334.003,352.003,300.43129,800
May 15, 20243,408.003,416.003,375.003,380.003,328.00109,900
May 14, 20243,380.003,418.003,371.003,404.003,351.63181,600
May 13, 20243,455.003,455.003,390.003,407.003,354.58216,400
May 10, 20243,490.003,500.003,444.003,450.003,396.92176,900
May 9, 20243,473.003,506.003,469.003,483.003,429.42123,500
May 8, 20243,438.003,467.003,423.003,457.003,403.82225,900
May 7, 20243,490.003,509.003,448.003,462.003,408.74258,100
May 2, 20243,520.003,520.003,448.003,460.003,406.77362,300
May 1, 20243,514.003,578.003,447.003,450.003,396.92556,600
Apr 30, 20243,638.003,674.003,635.003,654.003,597.78211,300
Apr 26, 20243,542.003,596.003,532.003,590.003,534.77276,900
Apr 25, 20243,601.003,608.003,562.003,578.003,522.95291,300
Apr 24, 20243,640.003,644.003,603.003,637.003,581.05154,000
Apr 23, 20243,678.003,684.003,640.003,641.003,584.98122,100
Apr 22, 20243,676.003,692.003,631.003,670.003,613.54132,500
Apr 19, 20243,650.003,659.003,587.003,632.003,576.12138,700
Apr 18, 20243,625.003,669.003,625.003,660.003,603.69182,300
Apr 17, 20243,706.003,721.003,637.003,640.003,584.00216,300
Apr 16, 20243,698.003,721.003,685.003,699.003,642.09142,700
Apr 15, 20243,684.003,744.003,672.003,739.003,681.4886,400
Apr 12, 20243,743.003,753.003,717.003,737.003,679.51102,800
Apr 11, 20243,725.003,760.003,702.003,749.003,691.32151,200
Apr 10, 20243,770.003,788.003,749.003,755.003,697.23102,100
Apr 9, 20243,768.003,785.003,744.003,749.003,691.3288,700
Apr 8, 20243,783.003,792.003,753.003,768.003,710.0387,300
Apr 5, 20243,720.003,759.003,696.003,750.003,692.31142,000
Apr 4, 20243,752.003,776.003,720.003,753.003,695.26214,700
Apr 3, 20243,700.003,758.003,689.003,720.003,662.77211,800
Apr 2, 20243,700.003,713.003,682.003,712.003,654.89130,600
Apr 1, 20243,735.003,752.003,688.003,704.003,647.02134,100
Mar 29, 20243,693.003,735.003,686.003,725.003,667.6949,300
Mar 28, 2024 60.00 Dividend
Mar 28, 20243,714.003,753.003,678.003,692.003,635.20134,000
Mar 27, 20243,776.003,820.003,773.003,787.003,669.66219,700
Mar 26, 20243,755.003,764.003,729.003,735.003,619.27130,800
Mar 25, 20243,803.003,809.003,755.003,760.003,643.50162,500
Mar 22, 20243,798.003,820.003,767.003,810.003,691.95334,600
Mar 21, 20243,700.003,756.003,684.003,746.003,629.93280,600
Mar 19, 20243,637.003,650.003,610.003,650.003,536.9197,000
Mar 18, 20243,623.003,648.003,614.003,639.003,526.25135,100
Mar 15, 20243,594.003,607.003,577.003,601.003,489.42118,000
Mar 14, 20243,564.003,617.003,548.003,611.003,499.11163,000
Mar 13, 20243,590.003,590.003,521.003,538.003,428.3898,200
Mar 12, 20243,540.003,558.003,506.003,556.003,445.82127,600
Mar 11, 20243,580.003,580.003,507.003,540.003,430.31168,400
Mar 8, 20243,559.003,608.003,555.003,595.003,483.61189,000
Mar 7, 20243,674.003,683.003,619.003,629.003,516.56180,300
Mar 6, 20243,630.003,670.003,623.003,654.003,540.78175,000
Mar 5, 20243,601.003,673.003,589.003,634.003,521.40230,400
Mar 4, 20243,738.003,772.003,577.003,606.003,494.27373,200
Mar 1, 20243,555.003,589.003,554.003,572.003,461.32158,100
Feb 29, 20243,507.003,579.003,507.003,556.003,445.82280,200
Feb 28, 20243,500.003,518.003,487.003,507.003,398.34126,800
Feb 27, 20243,498.003,535.003,485.003,503.003,394.46149,900
Feb 26, 20243,579.003,580.003,494.003,503.003,394.46202,800
Feb 22, 20243,570.003,570.003,507.003,535.003,425.47250,300
Feb 21, 20243,561.003,570.003,522.003,554.003,443.88135,600
Feb 20, 20243,544.003,570.003,519.003,550.003,440.00162,200
Feb 19, 20243,504.003,536.003,504.003,535.003,425.47123,600
Feb 16, 20243,484.003,524.003,470.003,504.003,395.43167,800
Feb 15, 20243,493.003,493.003,453.003,474.003,366.36144,500
Feb 14, 20243,475.003,479.003,433.003,472.003,364.42154,000
Feb 13, 20243,473.003,500.003,455.003,475.003,367.33166,900
Feb 9, 20243,444.003,473.003,427.003,456.003,348.9289,500
Feb 8, 20243,471.003,478.003,415.003,450.003,343.10170,800
Feb 7, 20243,451.003,481.003,442.003,480.003,372.17148,500
Feb 6, 20243,490.003,503.003,453.003,465.003,357.64140,100
Feb 5, 20243,500.003,509.003,471.003,504.003,395.43119,400
Feb 2, 20243,539.003,556.003,460.003,464.003,356.67173,500
Feb 1, 20243,461.003,520.003,442.003,508.003,399.31327,400
Jan 31, 20243,388.003,431.003,383.003,431.003,324.69137,800

Related Tickers

9006.T Keikyu Corporation
1,362.00
+0.18%
 
5393.T Nichias Corporation
5,102.00
+1.43%
 
9003.T Sotetsu Holdings, Inc.
2,575.00
+0.31%
 
KLKBF Kuala Lumpur Kepong Berhad
6.17
0.00%
 
8078.T Hanwa Co., Ltd.
4,810.00
-0.31%
 
8020.T Kanematsu Corporation
2,611.50
-0.55%
 
3401.T Teijin Limited
1,324.50
-0.38%
 
AYYLF Ayala Corporation
11.35
0.00%
 
2327.HK Meilleure Health International Industry Group Limited
0.300
0.00%
 
5211PA.KL Sunway Berhad
4.2400
+1.44%