Skip to main content
Aisan Technology Co.,Ltd. (TYO:4667)
Japan flag Japan · Delayed Price · Currency is JPY
1,935.00
+57.00 (3.04%)
Mar 10, 2026, 3:30 PM JST

Aisan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,927.001,941.001,901.001,924.00-2.45%10,200
Mar 9, 20261,860.001,883.001,822.001,878.001,878.00-3.05%42,400
Mar 6, 20261,883.001,962.001,883.001,937.001,937.001.31%22,200
Mar 5, 20261,950.001,963.001,910.001,912.001,912.001.70%17,200
Mar 4, 20261,934.001,951.001,848.001,880.001,880.00-4.42%71,700
Mar 3, 20262,035.002,041.001,966.001,967.001,967.00-4.84%51,100
Mar 2, 20262,090.002,090.002,000.002,067.002,067.00-3.41%24,800
Feb 27, 20262,087.002,140.002,078.002,140.002,140.002.54%10,500
Feb 26, 20262,123.002,179.002,065.002,087.002,087.00-1.00%31,900
Feb 25, 20262,024.002,137.002,024.002,108.002,108.003.54%29,700
Feb 24, 20262,005.002,038.001,997.002,036.002,036.001.85%34,300
Feb 20, 20262,036.002,036.001,990.001,999.001,999.00-1.48%15,900
Feb 19, 20262,030.002,054.002,010.002,029.002,029.00-0.05%12,400
Feb 18, 20262,033.002,045.002,004.002,030.002,030.00-0.49%16,500
Feb 17, 20262,043.002,104.002,013.002,040.002,040.00-0.68%17,500
Feb 16, 20262,087.002,087.001,992.002,054.002,054.00-1.01%44,600
Feb 13, 20262,055.002,122.002,050.002,075.002,075.00-0.67%72,400
Feb 12, 20262,090.002,151.002,045.002,089.002,089.000.29%71,500
Feb 10, 20262,077.002,109.002,076.002,083.002,083.001.31%22,800
Feb 9, 20262,032.002,059.002,007.002,056.002,056.002.59%21,700
Feb 6, 20262,059.002,059.001,976.002,004.002,004.00-2.72%22,600
Feb 5, 20262,016.002,063.002,009.002,060.002,060.002.18%25,900
Feb 4, 20262,020.002,032.001,990.002,016.002,016.00-0.44%35,200
Feb 3, 20262,076.002,077.002,025.002,025.002,025.00-1.07%34,400
Feb 2, 20262,120.002,137.002,041.002,047.002,047.00-3.90%29,600
Jan 30, 20262,090.002,130.002,067.002,130.002,130.000.95%24,500
Jan 29, 20262,122.002,125.002,078.002,110.002,110.00-0.75%40,300
Jan 28, 20262,132.002,150.002,115.002,126.002,126.00-1.48%17,500
Jan 27, 20262,139.002,164.002,107.002,158.002,158.002.37%22,700
Jan 26, 20262,220.002,220.002,108.002,108.002,108.00-5.51%83,900
Jan 23, 20262,280.002,280.002,222.002,231.002,231.00-1.50%21,100
Jan 22, 20262,200.002,272.002,165.002,265.002,265.004.62%35,900
Jan 21, 20262,161.002,183.002,138.002,165.002,165.00-2.08%33,300
Jan 20, 20262,258.002,289.002,205.002,211.002,211.00-2.47%38,000
Jan 19, 20262,300.002,303.002,238.002,267.002,267.00-1.39%29,700
Jan 16, 20262,265.002,300.002,199.002,299.002,299.001.77%51,500
Jan 15, 20262,122.002,259.002,110.002,259.002,259.006.46%48,000
Jan 14, 20262,153.002,153.002,105.002,122.002,122.00-1.90%21,300
Jan 13, 20262,152.002,175.002,105.002,163.002,163.002.90%57,700
Jan 9, 20262,094.002,102.002,073.002,102.002,102.001.74%32,400
Jan 8, 20262,035.002,088.002,007.002,066.002,066.001.52%24,900
Jan 7, 20261,997.002,040.001,975.002,035.002,035.003.14%29,700
Jan 6, 20261,966.002,027.001,965.001,973.001,973.00-0.25%31,600
Jan 5, 20261,980.002,006.001,972.001,978.001,978.000.82%35,800
Dec 30, 20252,015.002,015.001,960.001,962.001,962.00-2.34%32,800
Dec 29, 20251,951.002,009.001,941.002,009.002,009.003.56%40,600
Dec 26, 20251,936.001,959.001,925.001,940.001,940.00-0.87%20,500
Dec 25, 20251,940.001,970.001,910.001,957.001,957.003.00%33,000
Dec 24, 20251,952.001,957.001,885.001,900.001,900.00-3.06%28,300
Dec 23, 20251,946.001,989.001,946.001,960.001,960.000.56%29,800
Dec 22, 20251,949.001,965.001,936.001,949.001,949.000.31%40,400
Dec 19, 20251,945.001,959.001,920.001,943.001,943.00-0.10%21,400
Dec 18, 20251,920.001,990.001,888.001,945.001,945.001.51%47,100
Dec 17, 20251,852.001,917.001,825.001,916.001,916.004.53%28,100
Dec 16, 20251,878.001,878.001,824.001,833.001,833.00-2.40%19,900
Dec 15, 20251,883.001,884.001,845.001,878.001,878.00-0.27%13,700
Dec 12, 20251,882.001,920.001,845.001,883.001,883.000.48%22,400
Dec 11, 20251,919.001,936.001,852.001,874.001,874.00-2.34%40,900
Dec 10, 20251,950.001,950.001,910.001,919.001,919.00-0.36%26,400
Dec 9, 20251,965.001,969.001,910.001,926.001,926.00-1.93%50,800
Dec 8, 20251,999.002,010.001,940.001,964.001,964.001.97%80,400
Dec 5, 20251,909.001,939.001,878.001,926.001,926.000.89%49,000
Dec 4, 20251,800.001,910.001,800.001,909.001,909.007.19%64,500
Dec 3, 20251,755.001,781.001,723.001,781.001,781.002.30%17,200
Dec 2, 20251,746.001,769.001,729.001,741.001,741.00-0.29%15,000
Dec 1, 20251,820.001,820.001,744.001,746.001,746.00-4.07%20,500
Nov 28, 20251,800.001,833.001,792.001,820.001,820.001.96%17,600
Nov 27, 20251,760.001,785.001,739.001,785.001,785.001.88%28,200
Nov 26, 20251,809.001,815.001,721.001,752.001,752.00-3.47%77,700
Nov 25, 20251,961.001,978.001,788.001,815.001,815.00-5.91%49,000
Nov 21, 20251,801.001,935.001,800.001,929.001,929.006.57%65,200
Nov 20, 20251,807.001,839.001,800.001,810.001,810.000.11%31,800
Nov 19, 20251,837.001,837.001,776.001,808.001,808.00-0.28%27,300
Nov 18, 20251,762.001,838.001,755.001,813.001,813.002.55%40,400
Nov 17, 20251,810.001,811.001,742.001,768.001,768.00-1.56%31,200
Nov 14, 20251,712.001,796.001,700.001,796.001,796.002.92%49,600
Nov 13, 20251,626.001,811.001,614.001,745.001,745.008.93%161,500
Nov 12, 20251,473.001,602.001,468.001,602.001,602.009.35%82,000
Nov 11, 20251,475.001,475.001,460.001,465.001,465.000.14%9,100
Nov 10, 20251,479.001,495.001,463.001,463.001,463.00-1.94%26,100
Nov 7, 20251,501.001,505.001,480.001,492.001,492.00-1.32%18,000
Nov 6, 20251,525.001,530.001,505.001,512.001,512.00-0.79%10,700
Nov 5, 20251,560.001,561.001,478.001,524.001,524.00-1.74%32,200
Nov 4, 20251,503.001,557.001,487.001,551.001,551.004.80%34,400
Oct 31, 20251,500.001,507.001,479.001,480.001,480.00-1.27%18,800
Oct 30, 20251,481.001,500.001,477.001,499.001,499.000.47%13,600
Oct 29, 20251,540.001,545.001,490.001,492.001,492.00-4.42%25,900
Oct 28, 20251,579.001,600.001,561.001,561.001,561.00-1.14%23,800
Oct 27, 20251,600.001,610.001,579.001,579.001,579.000.06%27,500
Oct 24, 20251,550.001,587.001,525.001,578.001,578.002.07%21,200
Oct 23, 20251,560.001,565.001,538.001,546.001,546.00-0.96%9,100
Oct 22, 20251,536.001,571.001,525.001,561.001,561.001.63%25,400
Oct 21, 20251,542.001,558.001,534.001,536.001,536.00-0.39%10,200
Oct 20, 20251,547.001,583.001,530.001,542.001,542.001.38%24,400
Oct 17, 20251,571.001,571.001,515.001,521.001,521.00-3.67%17,800
Oct 16, 20251,570.001,579.001,553.001,579.001,579.001.15%12,600
Oct 15, 20251,500.001,596.001,500.001,561.001,561.005.05%42,000
Oct 14, 20251,540.001,556.001,486.001,486.001,486.00-4.87%29,200
Oct 10, 20251,597.001,597.001,550.001,562.001,562.00-2.19%20,500
Oct 9, 20251,509.001,650.001,509.001,597.001,597.006.75%75,800