8527.T - The Aichi Bank, Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20202,717.002,724.002,650.002,650.002,650.0015,000
Jul 09, 20202,765.002,780.002,714.002,759.002,759.0010,400
Jul 08, 20202,754.002,771.002,754.002,755.002,755.007,500
Jul 07, 20202,825.002,827.002,775.002,784.002,784.0010,900
Jul 06, 20202,734.002,829.002,715.002,812.002,812.0010,500
Jul 03, 20202,757.002,760.002,671.002,715.002,715.0011,300
Jul 02, 20202,783.002,789.002,755.002,757.002,757.009,700
Jul 01, 20202,780.002,794.002,753.002,766.002,766.0014,000
Jun 30, 20202,832.002,859.002,780.002,780.002,780.0010,300
Jun 29, 20202,847.002,851.002,812.002,814.002,814.009,600
Jun 26, 20202,780.002,900.002,780.002,897.002,897.0012,900
Jun 25, 20202,846.002,846.002,768.002,783.002,783.0016,100
Jun 24, 20202,863.002,879.002,850.002,850.002,850.0010,500
Jun 23, 20202,938.002,938.002,853.002,895.002,895.0013,600
Jun 22, 20202,933.002,933.002,890.002,890.002,890.0010,900
Jun 19, 20202,911.002,935.002,885.002,933.002,933.0018,600
Jun 18, 20202,971.002,972.002,890.002,906.002,906.0020,300
Jun 17, 20203,025.003,040.002,944.003,010.003,010.0020,300
Jun 16, 20202,900.003,050.002,895.003,050.003,050.0023,400
Jun 15, 20202,893.002,947.002,878.002,878.002,878.0015,600
Jun 12, 20202,865.002,892.002,829.002,891.002,891.0021,200
Jun 11, 20202,935.002,957.002,903.002,915.002,915.0024,600
Jun 10, 20202,956.002,996.002,935.002,985.002,985.0013,600
Jun 09, 20203,005.003,020.002,961.002,968.002,968.0017,700
Jun 08, 20203,000.003,015.002,933.003,005.003,005.0035,600
Jun 05, 20203,015.003,020.002,991.003,000.003,000.0015,800
Jun 04, 20202,980.003,025.002,963.002,984.002,984.0019,600
Jun 03, 20203,000.003,000.002,930.002,966.002,966.0022,500
Jun 02, 20203,020.003,025.002,964.002,986.002,986.0020,000
Jun 01, 20203,040.003,055.002,965.003,005.003,005.0014,800
May 29, 20203,060.003,075.003,005.003,020.003,020.0015,400
May 28, 20202,973.003,090.002,945.003,080.003,080.0039,600
May 27, 20203,050.003,050.002,916.002,995.002,995.0036,300
May 26, 20202,961.003,035.002,961.003,035.003,035.0012,100
May 25, 20202,970.002,970.002,930.002,947.002,947.001,700
May 22, 20202,924.002,933.002,909.002,911.002,911.006,500
May 21, 20202,974.002,974.002,901.002,908.002,908.007,600
May 20, 20202,971.002,971.002,921.002,934.002,934.0010,300
May 19, 20202,976.003,000.002,840.002,990.002,990.0020,900
May 18, 20203,025.003,025.002,902.002,926.002,926.0020,800
May 15, 20203,095.003,155.003,000.003,025.003,025.0027,200
May 14, 20203,200.003,230.003,130.003,130.003,130.006,400
May 13, 20203,135.003,230.003,130.003,220.003,220.0014,300
May 12, 20203,170.003,170.003,070.003,145.003,145.008,600
May 11, 20203,135.003,175.003,095.003,170.003,170.007,200
May 08, 20203,155.003,165.003,105.003,135.003,135.007,300
May 07, 20203,150.003,160.003,030.003,105.003,105.0015,300
May 01, 20203,130.003,150.003,075.003,095.003,095.007,700
Apr 30, 20203,130.003,220.003,105.003,150.003,150.0020,400
Apr 28, 20203,115.003,160.003,060.003,060.003,060.0011,900
Apr 27, 20203,080.003,135.003,030.003,135.003,135.0013,600
Apr 24, 20203,080.003,105.003,010.003,105.003,105.009,900
Apr 23, 20202,967.003,085.002,967.003,080.003,080.0010,400
Apr 22, 20202,972.003,035.002,953.002,957.002,957.0013,600
Apr 21, 20202,980.002,980.002,906.002,972.002,972.0010,000
Apr 20, 20202,998.003,030.002,979.003,015.003,015.007,200
Apr 17, 20203,000.003,015.002,917.003,005.003,005.0012,300
Apr 16, 20202,850.003,000.002,812.003,000.003,000.0022,000
Apr 15, 20203,005.003,015.002,836.002,861.002,861.0020,500
Apr 14, 20203,025.003,065.002,976.003,055.003,055.0016,400
Apr 13, 20203,155.003,165.003,005.003,005.003,005.0011,000
Apr 10, 20203,035.003,195.003,035.003,195.003,195.0018,700
Apr 09, 20203,160.003,160.003,010.003,020.003,020.0013,900
Apr 08, 20203,075.003,145.003,020.003,100.003,100.0024,500
Apr 07, 20203,005.003,110.002,952.003,040.003,040.0015,000
Apr 06, 20203,050.003,115.002,986.003,040.003,040.0016,900
Apr 03, 20202,962.003,180.002,962.003,120.003,120.0024,300
Apr 02, 20203,075.003,105.002,955.003,025.003,025.0014,500
Apr 01, 20203,160.003,205.003,025.003,075.003,075.0013,900
Mar 31, 20203,285.003,285.003,080.003,175.003,175.0018,000
Mar 30, 20203,225.003,290.003,070.003,270.003,270.0023,300
Mar 30, 202050 Dividend
Mar 27, 20203,095.003,325.003,090.003,325.003,275.0032,800
Mar 26, 20202,983.003,055.002,925.003,055.003,009.0621,700
Mar 25, 20202,938.002,938.002,861.002,933.002,888.8911,400
Mar 24, 20202,828.002,933.002,778.002,933.002,888.8924,400
Mar 23, 20202,683.002,765.002,567.002,758.002,716.5320,700
Mar 19, 20202,579.002,776.002,542.002,682.002,641.6715,200
Mar 18, 20202,679.002,750.002,522.002,529.002,490.9715,900
Mar 17, 20202,351.002,670.002,320.002,651.002,611.1427,400
Mar 16, 20202,333.002,502.002,310.002,410.002,373.7615,200
Mar 13, 20202,316.002,395.002,301.002,356.002,320.5744,100
Mar 12, 20202,658.002,660.002,553.002,566.002,527.4123,100
Mar 11, 20202,724.002,787.002,663.002,681.002,640.6815,500
Mar 10, 20202,569.002,788.002,569.002,774.002,732.2934,100
Mar 09, 20202,860.002,876.002,747.002,763.002,721.4519,900
Mar 06, 20203,015.003,015.002,971.002,974.002,929.2825,000
Mar 05, 20203,095.003,095.003,025.003,065.003,018.9113,500
Mar 04, 20203,100.003,105.003,045.003,055.003,009.0615,400
Mar 03, 20203,310.003,310.003,145.003,170.003,122.3322,500
Mar 02, 20203,200.003,305.003,180.003,270.003,220.8329,300
Feb 28, 20203,250.003,280.003,170.003,220.003,171.5820,900
Feb 27, 20203,300.003,340.003,250.003,320.003,270.0819,700
Feb 26, 20203,305.003,315.003,255.003,305.003,255.3012,900
Feb 25, 20203,435.003,435.003,330.003,330.003,279.9221,000
Feb 21, 20203,400.003,495.003,400.003,485.003,432.5914,900
Feb 20, 20203,310.003,415.003,310.003,395.003,343.9517,000
Feb 19, 20203,310.003,320.003,275.003,295.003,245.4517,700
Feb 18, 20203,345.003,345.003,300.003,300.003,250.389,100
Feb 17, 20203,355.003,355.003,295.003,325.003,275.004,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...