Comparing Back to the side-by-side chart ↗
Aica Kogyo Company,Limited (4206.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4375.00 | 4409.00 | 4375.00 | 4400.00 | +1.17% | 205,400 |
| 2026-10-15 | 4341.00 | 4358.00 | 4298.00 | 4349.00 | +0.18% | 410,700 |
| 2026-10-14 | 4336.00 | 4369.00 | 4320.00 | 4341.00 | -0.02% | 192,600 |
| 2026-10-13 | 4356.00 | 4360.00 | 4310.00 | 4342.00 | +0.28% | 192,600 |
| 2026-10-09 | 4305.00 | 4330.00 | 4282.00 | 4330.00 | +1.10% | 207,700 |
| 2026-10-08 | 4292.00 | 4309.00 | 4257.00 | 4283.00 | -0.21% | 268,500 |
| 2026-10-07 | 4264.00 | 4313.00 | 4236.00 | 4292.00 | -0.44% | 229,500 |
| 2026-10-06 | 4282.00 | 4327.00 | 4242.00 | 4311.00 | +1.53% | 345,200 |
| 2026-10-05 | 4188.00 | 4252.00 | 4183.00 | 4246.00 | +1.38% | 311,900 |
| 2026-10-02 | 4189.00 | 4206.00 | 4167.00 | 4188.00 | -0.62% | 213,400 |
| 2026-10-01 | 4218.00 | 4246.00 | 4204.00 | 4214.00 | -0.24% | 310,900 |
| 2026-09-30 | 4250.00 | 4250.00 | 4182.00 | 4224.00 | +1.05% | 334,000 |
| 2026-09-29 | 4218.00 | 4249.00 | 4178.00 | 4180.00 | -2.63% | 288,300 |
| 2026-09-28 | 4358.00 | 4370.00 | 4293.00 | 4293.00 | -1.69% | 320,300 |
| 2026-09-25 | 4318.00 | 4380.00 | 4279.00 | 4367.00 | +2.80% | 328,900 |
| 2026-09-24 | 4245.00 | 4262.00 | 4202.00 | 4248.00 | +0.07% | 186,300 |
| 2026-09-18 | 4246.00 | 4272.00 | 4209.00 | 4245.00 | -0.31% | 336,700 |
| 2026-09-17 | 4250.00 | 4259.00 | 4230.00 | 4258.00 | +0.57% | 158,100 |
| 2026-09-16 | 4183.00 | 4245.00 | 4156.00 | 4234.00 | +2.00% | 209,300 |
| 2026-09-15 | 4184.00 | 4184.00 | 4142.00 | 4151.00 | -0.26% | 146,700 |
| 2026-09-14 | 4144.00 | 4174.00 | 4130.00 | 4162.00 | +1.07% | 141,300 |
| 2026-09-11 | 4042.00 | 4123.00 | 4031.00 | 4118.00 | +0.15% | 217,800 |
| 2026-09-10 | 4114.00 | 4133.00 | 4095.00 | 4112.00 | -0.51% | 148,400 |
| 2026-09-09 | 4147.00 | 4170.00 | 4127.00 | 4133.00 | -0.96% | 149,300 |
| 2026-09-08 | 4205.00 | 4224.00 | 4160.00 | 4173.00 | -0.76% | 235,900 |
| 2026-09-07 | 4199.00 | 4245.00 | 4181.00 | 4205.00 | +2.86% | 429,000 |
| 2026-09-04 | 4111.00 | 4120.00 | 4059.00 | 4088.00 | -1.06% | 208,200 |
| 2026-09-03 | 4180.00 | 4185.00 | 4121.00 | 4132.00 | -0.91% | 221,900 |
| 2026-09-02 | 4190.00 | 4201.00 | 4141.00 | 4170.00 | -0.67% | 220,600 |
| 2026-09-01 | 4114.00 | 4207.00 | 4110.00 | 4198.00 | +1.13% | 225,200 |
| 2026-08-31 | 4120.00 | 4171.00 | 4109.00 | 4151.00 | +0.87% | 243,600 |
| 2026-08-28 | 4102.00 | 4123.00 | 4086.00 | 4115.00 | +0.32% | 544,200 |
| 2026-08-27 | 4170.00 | 4188.00 | 4094.00 | 4102.00 | -1.16% | 174,100 |
| 2026-08-26 | 4102.00 | 4163.00 | 4101.00 | 4150.00 | +0.88% | 220,000 |
| 2026-08-25 | 4159.00 | 4178.00 | 4107.00 | 4114.00 | +0.05% | 213,500 |
| 2026-08-24 | 4089.00 | 4127.00 | 4064.00 | 4112.00 | +0.86% | 178,700 |
| 2026-08-21 | 4061.00 | 4090.00 | 4045.00 | 4077.00 | +0.52% | 238,400 |
| 2026-08-20 | 4049.00 | 4072.00 | 4017.00 | 4056.00 | +0.47% | 268,000 |
| 2026-08-19 | 4074.00 | 4093.00 | 4037.00 | 4037.00 | -0.57% | 339,200 |
| 2026-08-18 | 4062.00 | 4074.00 | 4030.00 | 4060.00 | -0.15% | 252,200 |
| 2026-08-17 | 4139.00 | 4152.00 | 4056.00 | 4066.00 | -1.50% | 162,500 |
| 2026-08-14 | 4152.00 | 4168.00 | 4105.00 | 4128.00 | -0.58% | 231,400 |
| 2026-08-13 | 4158.00 | 4176.00 | 4125.00 | 4152.00 | -0.57% | 190,100 |
| 2026-08-12 | 4176.00 | 4179.00 | 4136.00 | 4176.00 | -0.71% | 309,200 |
| 2026-08-10 | 4110.00 | 4238.00 | 4081.00 | 4206.00 | +2.91% | 423,700 |
| 2026-08-07 | 4063.00 | 4139.00 | 4032.00 | 4087.00 | +1.04% | 345,900 |
| 2026-08-06 | 4095.00 | 4100.00 | 3982.00 | 4045.00 | +1.35% | 422,100 |
| 2026-08-05 | 3974.00 | 4178.00 | 3950.00 | 3991.00 | +2.23% | 873,800 |
| 2026-08-04 | 3650.00 | 3970.00 | 3627.00 | 3904.00 | +6.99% | 783,200 |
| 2026-08-03 | 3676.00 | 3678.00 | 3609.00 | 3649.00 | -1.03% | 233,700 |
| 2026-07-31 | 3756.00 | 3800.00 | 3687.00 | 3687.00 | -2.12% | 558,300 |
| 2026-07-30 | 3786.00 | 3790.00 | 3734.00 | 3767.00 | -0.50% | 289,500 |
| 2026-07-29 | 3737.00 | 3797.00 | 3737.00 | 3786.00 | +1.72% | 342,900 |
| 2026-07-28 | 3714.00 | 3731.00 | 3686.00 | 3722.00 | +0.51% | 267,300 |
| 2026-07-27 | 3655.00 | 3705.00 | 3649.00 | 3703.00 | +1.98% | 230,500 |
| 2026-07-24 | 3634.00 | 3646.00 | 3609.00 | 3631.00 | -0.66% | 173,000 |
| 2026-07-23 | 3670.00 | 3679.00 | 3636.00 | 3655.00 | -0.16% | 165,700 |
| 2026-07-22 | 3655.00 | 3673.00 | 3641.00 | 3661.00 | -0.54% | 176,900 |
| 2026-07-21 | 3674.00 | 3704.00 | 3658.00 | 3681.00 | +0.30% | 267,300 |
| 2026-07-17 | 3691.00 | 3734.00 | 3655.00 | 3670.00 | -0.57% | 271,800 |
| 2026-07-16 | 3715.00 | 3736.00 | 3679.00 | 3691.00 | -0.94% | 194,200 |
| 2026-07-15 | 3720.00 | 3744.00 | 3711.00 | 3726.00 | +0.16% | 171,800 |
| 2026-07-14 | 3706.00 | 3746.00 | 3699.00 | 3720.00 | +1.22% | 206,100 |
| 2026-07-13 | 3702.00 | 3702.00 | 3665.00 | 3675.00 | +0.14% | 218,600 |
| 2026-07-10 | 3718.00 | 3729.00 | 3640.00 | 3670.00 | -0.86% | 353,300 |
| 2026-07-09 | 3690.00 | 3702.00 | 3675.00 | 3702.00 | -0.43% | 235,500 |
| 2026-07-08 | 3722.00 | 3749.00 | 3718.00 | 3718.00 | -0.21% | 241,600 |
| 2026-07-07 | 3726.00 | 3755.00 | 3711.00 | 3726.00 | -0.29% | 221,900 |
| 2026-07-06 | 3740.00 | 3771.00 | 3720.00 | 3737.00 | +0.24% | 199,100 |
| 2026-07-03 | 3740.00 | 3773.00 | 3728.00 | 3728.00 | +0.22% | 214,800 |
| 2026-07-02 | 3680.00 | 3725.00 | 3671.00 | 3720.00 | +1.75% | 179,100 |
| 2026-07-01 | 3680.00 | 3688.00 | 3646.00 | 3656.00 | -1.03% | 163,300 |
| 2026-06-30 | 3732.00 | 3748.00 | 3677.00 | 3694.00 | -0.67% | 406,400 |
| 2026-06-29 | 3700.00 | 3731.00 | 3695.00 | 3719.00 | +0.76% | 382,600 |
| 2026-06-26 | 3679.00 | 3697.00 | 3634.00 | 3691.00 | +0.85% | 453,600 |
| 2026-06-25 | 3610.00 | 3695.00 | 3598.00 | 3660.00 | +2.46% | 375,000 |
| 2026-06-24 | 3564.00 | 3587.00 | 3551.00 | 3572.00 | +0.08% | 241,000 |
| 2026-06-23 | 3584.00 | 3589.00 | 3555.00 | 3569.00 | -0.14% | 257,200 |
| 2026-06-22 | 3579.00 | 3610.00 | 3561.00 | 3574.00 | -0.14% | 225,500 |
| 2026-06-19 | 3620.00 | 3622.00 | 3577.00 | 3579.00 | +0.00% | 295,100 |
| 2026-06-18 | 3569.00 | 3599.00 | 3565.00 | 3579.00 | +1.30% | 425,700 |
| 2026-06-17 | 3506.00 | 3552.00 | 3495.00 | 3533.00 | +0.91% | 274,700 |
| 2026-06-16 | 3476.00 | 3501.00 | 3464.00 | 3501.00 | -0.43% | 224,900 |
| 2026-06-15 | 3530.00 | 3558.00 | 3516.00 | 3516.00 | +0.72% | 228,400 |
| 2026-06-12 | 3472.00 | 3505.00 | 3472.00 | 3491.00 | +0.75% | 303,500 |
| 2026-06-11 | 3464.00 | 3472.00 | 3450.00 | 3465.00 | +0.09% | 153,600 |
| 2026-06-10 | 3428.00 | 3462.00 | 3420.00 | 3462.00 | +1.73% | 201,200 |
| 2026-06-09 | 3452.00 | 3457.00 | 3394.00 | 3403.00 | -1.08% | 247,700 |
| 2026-06-08 | 3436.00 | 3454.00 | 3412.00 | 3440.00 | +0.50% | 223,600 |
| 2026-06-05 | 3425.00 | 3455.00 | 3420.00 | 3423.00 | +0.18% | 179,500 |
| 2026-06-04 | 3421.00 | 3449.00 | 3406.00 | 3417.00 | -0.47% | 251,200 |
| 2026-06-03 | 3351.00 | 3436.00 | 3340.00 | 3433.00 | +2.20% | 300,900 |
| 2026-06-02 | 3388.00 | 3408.00 | 3345.00 | 3359.00 | -1.38% | 283,300 |
| 2026-06-01 | 3440.00 | 3440.00 | 3385.00 | 3406.00 | -1.28% | 288,200 |
| 2026-05-29 | 3425.00 | 3461.00 | 3418.00 | 3450.00 | +0.58% | 269,800 |
| 2026-05-28 | 3423.00 | 3440.00 | 3409.00 | 3430.00 | -0.09% | 176,000 |
| 2026-05-27 | 3415.00 | 3435.00 | 3405.00 | 3433.00 | +0.23% | 177,000 |
| 2026-05-26 | 3426.00 | 3437.00 | 3396.00 | 3425.00 | -0.03% | 221,100 |
| 2026-05-25 | 3439.00 | 3444.00 | 3415.00 | 3426.00 | -0.38% | 157,500 |
| 2026-05-22 | 3450.00 | 3461.00 | 3424.00 | 3439.00 | +0.00% | 201,300 |
| 2026-05-21 | 3452.00 | 3462.00 | 3427.00 | 3439.00 | -0.09% | 147,300 |
| 2026-05-20 | 3452.00 | 3464.00 | 3408.00 | 3442.00 | -1.01% | 309,500 |
| 2026-05-19 | 3491.00 | 3496.00 | 3468.00 | 3477.00 | +0.75% | 229,000 |
| 2026-05-18 | 3495.00 | 3510.00 | 3445.00 | 3451.00 | -0.89% | 322,600 |
| 2026-05-15 | 3456.00 | 3482.00 | 3445.00 | 3482.00 | +1.19% | 259,900 |
| 2026-05-14 | 3430.00 | 3475.00 | 3421.00 | 3441.00 | +0.97% | 220,000 |
| 2026-05-13 | 3431.00 | 3447.00 | 3407.00 | 3408.00 | -0.64% | 342,300 |
| 2026-05-12 | 3427.00 | 3441.00 | 3415.00 | 3430.00 | +0.62% | 214,900 |
| 2026-05-11 | 3395.00 | 3414.00 | 3383.00 | 3409.00 | +0.18% | 358,600 |
| 2026-05-08 | 3459.00 | 3468.00 | 3380.00 | 3403.00 | -1.13% | 595,500 |
| 2026-05-07 | 3466.00 | 3513.00 | 3391.00 | 3442.00 | -2.52% | 971,400 |
| 2026-05-01 | 3496.00 | 3542.00 | 3444.00 | 3531.00 | +0.48% | 401,400 |
| 2026-04-30 | 3520.00 | 3533.00 | 3494.00 | 3514.00 | -0.17% | 334,500 |
| 2026-04-28 | 3494.00 | 3520.00 | 3478.00 | 3520.00 | +0.77% | 242,800 |
| 2026-04-27 | 3493.00 | 3514.00 | 3484.00 | 3493.00 | +0.00% | 171,300 |
| 2026-04-24 | 3493.00 | 3507.00 | 3480.00 | 3493.00 | +0.17% | 206,300 |
| 2026-04-23 | 3487.00 | 3496.00 | 3445.00 | 3487.00 | -0.54% | 369,800 |
| 2026-04-22 | 3584.00 | 3592.00 | 3501.00 | 3506.00 | -1.74% | 283,200 |
| 2026-04-21 | 3567.00 | 3586.00 | 3562.00 | 3568.00 | -0.36% | 209,700 |
| 2026-04-20 | 3620.00 | 3620.00 | 3567.00 | 3581.00 | -0.50% | 231,900 |
| 2026-04-17 | 3631.00 | 3636.00 | 3589.00 | 3599.00 | -0.61% | 202,900 |
| 2026-04-16 | 3591.00 | 3624.00 | 3590.00 | 3621.00 | +0.70% | 217,300 |
| 2026-04-15 | 3578.00 | 3614.00 | 3570.00 | 3596.00 | +0.53% | 269,600 |
| 2026-04-14 | 3649.00 | 3660.00 | 3554.00 | 3577.00 | -1.51% | 464,900 |
| 2026-04-13 | 3718.00 | 3745.00 | 3604.00 | 3632.00 | -3.25% | 492,500 |
| 2026-04-10 | 3717.00 | 3759.00 | 3707.00 | 3754.00 | +1.00% | 215,200 |
| 2026-04-09 | 3750.00 | 3769.00 | 3717.00 | 3717.00 | -0.38% | 235,700 |
| 2026-04-08 | 3749.00 | 3749.00 | 3713.00 | 3731.00 | +0.92% | 262,800 |
| 2026-04-07 | 3685.00 | 3711.00 | 3672.00 | 3697.00 | +0.33% | 193,800 |
| 2026-04-06 | 3661.00 | 3696.00 | 3652.00 | 3685.00 | +0.66% | 172,900 |
| 2026-04-03 | 3628.00 | 3661.00 | 3593.00 | 3661.00 | +0.63% | 251,900 |
| 2026-04-02 | 3665.00 | 3685.00 | 3631.00 | 3638.00 | -1.01% | 225,000 |
| 2026-04-01 | 3640.00 | 3675.00 | 3604.00 | 3675.00 | +1.52% | 329,700 |
| 2026-03-31 | 3610.00 | 3646.00 | 3594.00 | 3620.00 | +0.28% | 314,700 |
| 2026-03-30 | 3530.00 | 3610.00 | 3525.00 | 3610.00 | -2.70% | 300,700 |
| 2026-03-27 | 3686.00 | 3727.00 | 3676.00 | 3710.00 | +0.68% | 249,300 |
| 2026-03-26 | 3684.00 | 3695.00 | 3657.00 | 3685.00 | -0.05% | 353,700 |
| 2026-03-25 | 3660.00 | 3687.00 | 3646.00 | 3687.00 | +1.49% | 255,300 |
| 2026-03-24 | 3613.00 | 3633.00 | 3603.00 | 3633.00 | +1.45% | 196,000 |
| 2026-03-23 | 3628.00 | 3628.00 | 3565.00 | 3581.00 | -1.67% | 288,000 |
| 2026-03-19 | 3672.00 | 3691.00 | 3637.00 | 3642.00 | -2.67% | 821,100 |
| 2026-03-18 | 3719.00 | 3742.00 | 3669.00 | 3742.00 | +1.16% | 244,100 |
| 2026-03-17 | 3727.00 | 3728.00 | 3684.00 | 3699.00 | +0.52% | 169,900 |
| 2026-03-16 | 3675.00 | 3708.00 | 3671.00 | 3680.00 | -0.24% | 196,400 |
| 2026-03-13 | 3656.00 | 3720.00 | 3656.00 | 3689.00 | +0.33% | 234,400 |
| 2026-03-12 | 3711.00 | 3724.00 | 3660.00 | 3677.00 | -1.89% | 326,500 |
| 2026-03-11 | 3779.00 | 3784.00 | 3742.00 | 3748.00 | +0.24% | 228,800 |
| 2026-03-10 | 3819.00 | 3819.00 | 3731.00 | 3739.00 | -0.43% | 332,200 |
| 2026-03-09 | 3699.00 | 3775.00 | 3690.00 | 3755.00 | -1.78% | 272,000 |
| 2026-03-06 | 3779.00 | 3827.00 | 3744.00 | 3823.00 | +0.03% | 238,600 |
| 2026-03-05 | 3869.00 | 3876.00 | 3817.00 | 3822.00 | +0.42% | 264,300 |
| 2026-03-04 | 3847.00 | 3851.00 | 3791.00 | 3806.00 | -1.93% | 256,100 |
| 2026-03-03 | 3941.00 | 3975.00 | 3877.00 | 3881.00 | -3.17% | 260,500 |
| 2026-03-02 | 3940.00 | 4008.00 | 3905.00 | 4008.00 | +0.88% | 322,600 |
| 2026-02-27 | 3949.00 | 3983.00 | 3907.00 | 3973.00 | +1.64% | 292,200 |
| 2026-02-26 | 3907.00 | 3927.00 | 3898.00 | 3909.00 | -0.38% | 135,600 |
| 2026-02-25 | 3938.00 | 3948.00 | 3911.00 | 3924.00 | +0.36% | 189,900 |
| 2026-02-24 | 3870.00 | 3925.00 | 3848.00 | 3910.00 | +2.01% | 191,300 |
| 2026-02-20 | 3845.00 | 3860.00 | 3801.00 | 3833.00 | -1.47% | 201,900 |
| 2026-02-19 | 3900.00 | 3905.00 | 3848.00 | 3890.00 | -0.23% | 148,600 |
| 2026-02-18 | 3840.00 | 3899.00 | 3835.00 | 3899.00 | +1.88% | 189,500 |
| 2026-02-17 | 3850.00 | 3857.00 | 3827.00 | 3827.00 | +0.21% | 173,300 |
| 2026-02-16 | 3815.00 | 3835.00 | 3792.00 | 3819.00 | +1.06% | 211,700 |
| 2026-02-13 | 3858.00 | 3864.00 | 3770.00 | 3779.00 | -1.56% | 193,400 |
| 2026-02-12 | 3816.00 | 3852.00 | 3806.00 | 3839.00 | +0.89% | 179,500 |
| 2026-02-10 | 3771.00 | 3819.00 | 3766.00 | 3805.00 | +1.06% | 288,900 |
| 2026-02-09 | 3791.00 | 3795.00 | 3741.00 | 3765.00 | +0.27% | 243,300 |
| 2026-02-06 | 3739.00 | 3763.00 | 3717.00 | 3755.00 | +1.76% | 416,000 |
| 2026-02-05 | 3730.00 | 3764.00 | 3690.00 | 3690.00 | +0.46% | 396,200 |
| 2026-02-04 | 3716.00 | 3740.00 | 3657.00 | 3673.00 | +4.26% | 568,500 |
| 2026-02-03 | 3504.00 | 3543.00 | 3496.00 | 3523.00 | +0.80% | 150,100 |
| 2026-02-02 | 3529.00 | 3541.00 | 3495.00 | 3495.00 | -0.43% | 180,500 |
| 2026-01-30 | 3509.00 | 3522.00 | 3490.00 | 3510.00 | +0.03% | 164,500 |
| 2026-01-29 | 3490.00 | 3509.00 | 3461.00 | 3509.00 | +0.00% | 139,400 |
| 2026-01-28 | 3535.00 | 3535.00 | 3509.00 | 3509.00 | -1.57% | 158,900 |
| 2026-01-27 | 3585.00 | 3593.00 | 3548.00 | 3565.00 | -0.86% | 144,700 |
| 2026-01-26 | 3604.00 | 3611.00 | 3586.00 | 3596.00 | -0.14% | 133,500 |
| 2026-01-23 | 3611.00 | 3611.00 | 3585.00 | 3601.00 | -0.28% | 118,200 |
| 2026-01-22 | 3605.00 | 3627.00 | 3605.00 | 3611.00 | +0.28% | 100,400 |
| 2026-01-21 | 3600.00 | 3612.00 | 3578.00 | 3601.00 | -0.50% | 145,800 |
| 2026-01-20 | 3626.00 | 3638.00 | 3613.00 | 3619.00 | +0.30% | 247,300 |
| 2026-01-19 | 3600.00 | 3616.00 | 3579.00 | 3608.00 | +0.22% | 122,400 |
| 2026-01-16 | 3593.00 | 3612.00 | 3586.00 | 3600.00 | +0.03% | 137,900 |
| 2026-01-15 | 3590.00 | 3607.00 | 3586.00 | 3599.00 | +0.25% | 141,700 |
| 2026-01-14 | 3550.00 | 3591.00 | 3546.00 | 3590.00 | +1.16% | 189,900 |
| 2026-01-13 | 3616.00 | 3616.00 | 3540.00 | 3549.00 | +0.08% | 314,300 |
| 2026-01-09 | 3560.00 | 3563.00 | 3526.00 | 3546.00 | +0.45% | 135,600 |
| 2026-01-08 | 3536.00 | 3545.00 | 3517.00 | 3530.00 | -0.56% | 160,500 |
| 2026-01-07 | 3520.00 | 3557.00 | 3508.00 | 3550.00 | +0.80% | 152,400 |
| 2026-01-06 | 3511.00 | 3535.00 | 3510.00 | 3522.00 | +0.31% | 160,800 |
| 2026-01-05 | 3528.00 | 3543.00 | 3502.00 | 3511.00 | -0.20% | 140,000 |
| 2025-12-30 | 3531.00 | 3552.00 | 3511.00 | 3518.00 | -0.34% | 244,600 |
| 2025-12-29 | 3511.00 | 3533.00 | 3486.00 | 3530.00 | +1.29% | 175,200 |
| 2025-12-26 | 3492.00 | 3499.00 | 3480.00 | 3485.00 | -0.17% | 71,900 |
| 2025-12-25 | 3498.00 | 3506.00 | 3483.00 | 3491.00 | -0.09% | 63,900 |
| 2025-12-24 | 3494.00 | 3498.00 | 3485.00 | 3494.00 | +0.14% | 79,100 |
| 2025-12-23 | 3461.00 | 3495.00 | 3459.00 | 3489.00 | +0.46% | 134,700 |
| 2025-12-22 | 3480.00 | 3480.00 | 3457.00 | 3473.00 | -0.26% | 161,700 |
| 2025-12-19 | 3466.00 | 3491.00 | 3457.00 | 3482.00 | +0.09% | 325,900 |
| 2025-12-18 | 3426.00 | 3482.00 | 3406.00 | 3479.00 | +2.20% | 263,000 |
| 2025-12-17 | 3413.00 | 3420.00 | 3397.00 | 3404.00 | +0.12% | 294,400 |
| 2025-12-16 | 3430.00 | 3434.00 | 3400.00 | 3400.00 | -0.87% | 313,600 |
| 2025-12-15 | 3430.00 | 3444.00 | 3428.00 | 3430.00 | +0.03% | 191,300 |
| 2025-12-12 | 3418.00 | 3429.00 | 3406.00 | 3429.00 | +0.73% | 234,900 |
| 2025-12-11 | 3446.00 | 3450.00 | 3401.00 | 3404.00 | -0.50% | 196,500 |
| 2025-12-10 | 3390.00 | 3429.00 | 3381.00 | 3421.00 | +1.36% | 236,600 |
| 2025-12-09 | 3400.00 | 3408.00 | 3372.00 | 3375.00 | -0.62% | 259,000 |
| 2025-12-08 | 3378.00 | 3409.00 | 3374.00 | 3396.00 | +0.50% | 208,400 |
| 2025-12-05 | 3412.00 | 3426.00 | 3379.00 | 3379.00 | -0.97% | 232,800 |
| 2025-12-04 | 3406.00 | 3427.00 | 3402.00 | 3412.00 | +0.12% | 171,900 |
| 2025-12-03 | 3420.00 | 3433.00 | 3407.00 | 3408.00 | -0.35% | 237,900 |
| 2025-12-02 | 3459.00 | 3459.00 | 3408.00 | 3420.00 | -1.41% | 322,800 |
| 2025-12-01 | 3541.00 | 3552.00 | 3466.00 | 3469.00 | -2.77% | 270,000 |
| 2025-11-28 | 3559.00 | 3578.00 | 3552.00 | 3568.00 | +0.06% | 172,400 |
| 2025-11-27 | 3550.00 | 3571.00 | 3547.00 | 3566.00 | +0.45% | 147,900 |
| 2025-11-26 | 3526.00 | 3563.00 | 3525.00 | 3550.00 | +0.14% | 193,200 |
| 2025-11-25 | 3526.00 | 3558.00 | 3515.00 | 3545.00 | +1.23% | 204,500 |
| 2025-11-21 | 3465.00 | 3509.00 | 3465.00 | 3502.00 | +1.21% | 206,300 |
| 2025-11-20 | 3450.00 | 3477.00 | 3444.00 | 3460.00 | +0.64% | 139,500 |
| 2025-11-19 | 3430.00 | 3464.00 | 3430.00 | 3438.00 | +0.23% | 187,800 |
| 2025-11-18 | 3425.00 | 3454.00 | 3419.00 | 3430.00 | -0.06% | 239,700 |
| 2025-11-17 | 3450.00 | 3454.00 | 3408.00 | 3432.00 | -0.61% | 300,200 |
| 2025-11-14 | 3465.00 | 3481.00 | 3437.00 | 3453.00 | -0.75% | 297,000 |
| 2025-11-13 | 3480.00 | 3497.00 | 3470.00 | 3479.00 | +0.43% | 201,000 |
| 2025-11-12 | 3505.00 | 3511.00 | 3451.00 | 3464.00 | -0.69% | 193,600 |
| 2025-11-11 | 3479.00 | 3494.00 | 3466.00 | 3488.00 | +0.35% | 222,900 |
| 2025-11-10 | 3533.00 | 3536.00 | 3472.00 | 3476.00 | -0.97% | 174,600 |
| 2025-11-07 | 3515.00 | 3520.00 | 3480.00 | 3510.00 | +0.49% | 239,200 |
| 2025-11-06 | 3575.00 | 3594.00 | 3493.00 | 3493.00 | -2.95% | 596,200 |
| 2025-11-05 | 3600.00 | 3639.00 | 3589.00 | 3599.00 | -1.02% | 172,700 |
| 2025-11-04 | 3605.00 | 3655.00 | 3600.00 | 3636.00 | +0.17% | 200,800 |
| 2025-10-31 | 3606.00 | 3630.00 | 3597.00 | 3630.00 | +0.72% | 160,600 |
| 2025-10-30 | 3573.00 | 3606.00 | 3565.00 | 3604.00 | +0.87% | 162,300 |
| 2025-10-29 | 3620.00 | 3635.00 | 3568.00 | 3573.00 | -1.71% | 122,900 |
| 2025-10-28 | 3667.00 | 3673.00 | 3633.00 | 3635.00 | -1.06% | 188,700 |
| 2025-10-27 | 3664.00 | 3692.00 | 3664.00 | 3674.00 | +0.27% | 106,300 |
| 2025-10-24 | 3651.00 | 3674.00 | 3642.00 | 3664.00 | -0.05% | 121,200 |
| 2025-10-23 | 3640.00 | 3677.00 | 3632.00 | 3666.00 | +1.27% | 158,000 |
| 2025-10-22 | 3627.00 | 3638.00 | 3613.00 | 3620.00 | +0.11% | 142,900 |
| 2025-10-21 | 3608.00 | 3635.00 | 3608.00 | 3616.00 | +0.03% | 120,100 |
| 2025-10-20 | 3662.00 | 3670.00 | 3600.00 | 3615.00 | +0.58% | 98,300 |
| 2025-10-17 | 3580.00 | 3606.00 | 3571.00 | 3594.00 | +0.39% | 137,400 |
| 2025-10-16 | 3560.00 | 3580.00 | 3553.00 | 3580.00 | +0.31% | 115,600 |
| 2025-10-15 | 3573.00 | 3597.00 | 3566.00 | 3569.00 | +0.31% | 139,000 |
| 2025-10-14 | 3535.00 | 3587.00 | 3522.00 | 3558.00 | -0.78% | 222,100 |
| 2025-10-10 | 3629.00 | 3647.00 | 3585.00 | 3586.00 | -2.47% | 203,800 |
| 2025-10-09 | 3680.00 | 3683.00 | 3660.00 | 3677.00 | -0.41% | 138,900 |
| 2025-10-08 | 3688.00 | 3713.00 | 3685.00 | 3692.00 | +0.11% | 147,400 |
| 2025-10-07 | 3653.00 | 3693.00 | 3645.00 | 3688.00 | +0.68% | 113,700 |
| 2025-10-06 | 3663.00 | 3682.00 | 3630.00 | 3663.00 | +1.13% | 160,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+7.32%). Pire mois : Mars (-4.89%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Aica Kogyo Company,Limited (4206.T) ?
4400.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 4206.T ?
Plus haut à 4409.00 et plus bas à 3340.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Aica Kogyo Company,Limited ?
Historiquement, le mois le plus fort de 4206.T a été Août (moyenne +7.32%) et le plus faible Mars (moyenne -4.89%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.