Aisan Technology Co.,Ltd. (TYO:4667)
Japan
· Delayed Price · Currency is JPY 1,680.00
-10.00 (-0.59%)
Apr 28, 2026, 3:30 PM JST
Aisan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,650.00 | 1,701.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 12,000 |
| Apr 27, 2026 | 1,686.00 | 1,697.00 | 1,672.00 | 1,690.00 | 1,690.00 | 0.30% | 12,800 |
| Apr 24, 2026 | 1,710.00 | 1,719.00 | 1,683.00 | 1,685.00 | 1,685.00 | -2.03% | 16,300 |
| Apr 23, 2026 | 1,787.00 | 1,787.00 | 1,706.00 | 1,720.00 | 1,720.00 | -3.91% | 11,900 |
| Apr 22, 2026 | 1,808.00 | 1,820.00 | 1,777.00 | 1,790.00 | 1,790.00 | -0.72% | 6,600 |
| Apr 21, 2026 | 1,804.00 | 1,827.00 | 1,797.00 | 1,803.00 | 1,803.00 | 1.07% | 11,100 |
| Apr 20, 2026 | 1,783.00 | 1,808.00 | 1,779.00 | 1,784.00 | 1,784.00 | 0.90% | 10,300 |
| Apr 17, 2026 | 1,818.00 | 1,818.00 | 1,764.00 | 1,768.00 | 1,768.00 | -0.95% | 11,900 |
| Apr 16, 2026 | 1,819.00 | 1,827.00 | 1,776.00 | 1,785.00 | 1,785.00 | -0.22% | 13,000 |
| Apr 15, 2026 | 1,730.00 | 1,805.00 | 1,730.00 | 1,789.00 | 1,789.00 | 1.42% | 13,600 |
| Apr 14, 2026 | 1,733.00 | 1,789.00 | 1,733.00 | 1,764.00 | 1,764.00 | 1.32% | 14,200 |
| Apr 13, 2026 | 1,753.00 | 1,753.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.06% | 7,200 |
| Apr 10, 2026 | 1,762.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.74% | 5,400 |
| Apr 9, 2026 | 1,800.00 | 1,813.00 | 1,730.00 | 1,753.00 | 1,753.00 | -2.67% | 15,100 |
| Apr 8, 2026 | 1,762.00 | 1,803.00 | 1,751.00 | 1,801.00 | 1,801.00 | 4.59% | 17,100 |
| Apr 7, 2026 | 1,738.00 | 1,764.00 | 1,713.00 | 1,722.00 | 1,722.00 | 0.06% | 11,800 |
| Apr 6, 2026 | 1,660.00 | 1,721.00 | 1,643.00 | 1,721.00 | 1,721.00 | -3.31% | 67,400 |
| Apr 3, 2026 | 1,780.00 | 1,791.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.89% | 13,600 |
| Apr 2, 2026 | 1,816.00 | 1,819.00 | 1,734.00 | 1,747.00 | 1,747.00 | -2.18% | 13,400 |
| Apr 1, 2026 | 1,721.00 | 1,786.00 | 1,721.00 | 1,786.00 | 1,786.00 | 4.14% | 13,700 |
| Mar 31, 2026 | 1,724.00 | 1,773.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.78% | 13,600 |
| Mar 30, 2026 | 1,737.00 | 1,764.00 | 1,721.00 | 1,764.00 | 1,764.00 | -3.50% | 11,600 |
| Mar 27, 2026 | 1,803.00 | 1,847.00 | 1,803.00 | 1,828.00 | 1,793.00 | 0.44% | 5,500 |
| Mar 26, 2026 | 1,877.00 | 1,882.00 | 1,820.00 | 1,820.00 | 1,785.15 | -3.19% | 8,400 |
| Mar 25, 2026 | 1,860.00 | 1,891.00 | 1,860.00 | 1,880.00 | 1,844.00 | 2.84% | 5,200 |
| Mar 24, 2026 | 1,823.00 | 1,833.00 | 1,810.00 | 1,828.00 | 1,793.00 | 2.70% | 13,300 |
| Mar 23, 2026 | 1,827.00 | 1,829.00 | 1,768.00 | 1,780.00 | 1,745.92 | -5.52% | 42,000 |
| Mar 19, 2026 | 1,930.00 | 1,941.00 | 1,852.00 | 1,884.00 | 1,847.93 | -4.27% | 26,400 |
| Mar 18, 2026 | 1,942.00 | 1,968.00 | 1,925.00 | 1,968.00 | 1,930.32 | 2.29% | 13,000 |
| Mar 17, 2026 | 1,949.00 | 1,950.00 | 1,916.00 | 1,924.00 | 1,887.16 | 0.42% | 9,900 |
| Mar 16, 2026 | 1,905.00 | 1,923.00 | 1,898.00 | 1,916.00 | 1,879.32 | 0.58% | 6,300 |
| Mar 13, 2026 | 1,948.00 | 1,948.00 | 1,892.00 | 1,905.00 | 1,868.53 | -1.40% | 8,500 |
| Mar 12, 2026 | 1,940.00 | 1,961.00 | 1,895.00 | 1,932.00 | 1,895.01 | -0.87% | 26,100 |
| Mar 11, 2026 | 1,952.00 | 2,003.00 | 1,931.00 | 1,949.00 | 1,911.68 | 0.72% | 44,800 |
| Mar 10, 2026 | 1,927.00 | 1,941.00 | 1,901.00 | 1,935.00 | 1,897.95 | 3.04% | 12,000 |
| Mar 9, 2026 | 1,860.00 | 1,883.00 | 1,822.00 | 1,878.00 | 1,842.04 | -3.05% | 42,400 |
| Mar 6, 2026 | 1,883.00 | 1,962.00 | 1,883.00 | 1,937.00 | 1,899.91 | 1.31% | 22,200 |
| Mar 5, 2026 | 1,950.00 | 1,963.00 | 1,910.00 | 1,912.00 | 1,875.39 | 1.70% | 17,200 |
| Mar 4, 2026 | 1,934.00 | 1,951.00 | 1,848.00 | 1,880.00 | 1,844.00 | -4.42% | 71,700 |
| Mar 3, 2026 | 2,035.00 | 2,041.00 | 1,966.00 | 1,967.00 | 1,929.34 | -4.84% | 51,100 |
| Mar 2, 2026 | 2,090.00 | 2,090.00 | 2,000.00 | 2,067.00 | 2,027.42 | -3.41% | 24,800 |
| Feb 27, 2026 | 2,087.00 | 2,140.00 | 2,078.00 | 2,140.00 | 2,099.03 | 2.54% | 10,500 |
| Feb 26, 2026 | 2,123.00 | 2,179.00 | 2,065.00 | 2,087.00 | 2,047.04 | -1.00% | 31,900 |
| Feb 25, 2026 | 2,024.00 | 2,137.00 | 2,024.00 | 2,108.00 | 2,067.64 | 3.54% | 29,700 |
| Feb 24, 2026 | 2,005.00 | 2,038.00 | 1,997.00 | 2,036.00 | 1,997.02 | 1.85% | 34,300 |
| Feb 20, 2026 | 2,036.00 | 2,036.00 | 1,990.00 | 1,999.00 | 1,960.73 | -1.48% | 15,900 |
| Feb 19, 2026 | 2,030.00 | 2,054.00 | 2,010.00 | 2,029.00 | 1,990.15 | -0.05% | 12,400 |
| Feb 18, 2026 | 2,033.00 | 2,045.00 | 2,004.00 | 2,030.00 | 1,991.13 | -0.49% | 16,500 |
| Feb 17, 2026 | 2,043.00 | 2,104.00 | 2,013.00 | 2,040.00 | 2,000.94 | -0.68% | 17,500 |
| Feb 16, 2026 | 2,087.00 | 2,087.00 | 1,992.00 | 2,054.00 | 2,014.67 | -1.01% | 44,600 |
| Feb 13, 2026 | 2,055.00 | 2,122.00 | 2,050.00 | 2,075.00 | 2,035.27 | -0.67% | 72,400 |
| Feb 12, 2026 | 2,090.00 | 2,151.00 | 2,045.00 | 2,089.00 | 2,049.00 | 0.29% | 71,500 |
| Feb 10, 2026 | 2,077.00 | 2,109.00 | 2,076.00 | 2,083.00 | 2,043.12 | 1.31% | 22,800 |
| Feb 9, 2026 | 2,032.00 | 2,059.00 | 2,007.00 | 2,056.00 | 2,016.63 | 2.59% | 21,700 |
| Feb 6, 2026 | 2,059.00 | 2,059.00 | 1,976.00 | 2,004.00 | 1,965.63 | -2.72% | 22,600 |
| Feb 5, 2026 | 2,016.00 | 2,063.00 | 2,009.00 | 2,060.00 | 2,020.56 | 2.18% | 25,900 |
| Feb 4, 2026 | 2,020.00 | 2,032.00 | 1,990.00 | 2,016.00 | 1,977.40 | -0.44% | 35,200 |
| Feb 3, 2026 | 2,076.00 | 2,077.00 | 2,025.00 | 2,025.00 | 1,986.23 | -1.07% | 34,400 |
| Feb 2, 2026 | 2,120.00 | 2,137.00 | 2,041.00 | 2,047.00 | 2,007.81 | -3.90% | 29,600 |
| Jan 30, 2026 | 2,090.00 | 2,130.00 | 2,067.00 | 2,130.00 | 2,089.22 | 0.95% | 24,500 |
| Jan 29, 2026 | 2,122.00 | 2,125.00 | 2,078.00 | 2,110.00 | 2,069.60 | -0.75% | 40,300 |
| Jan 28, 2026 | 2,132.00 | 2,150.00 | 2,115.00 | 2,126.00 | 2,085.29 | -1.48% | 17,500 |
| Jan 27, 2026 | 2,139.00 | 2,164.00 | 2,107.00 | 2,158.00 | 2,116.68 | 2.37% | 22,700 |
| Jan 26, 2026 | 2,220.00 | 2,220.00 | 2,108.00 | 2,108.00 | 2,067.64 | -5.51% | 83,900 |
| Jan 23, 2026 | 2,280.00 | 2,280.00 | 2,222.00 | 2,231.00 | 2,188.28 | -1.50% | 21,100 |
| Jan 22, 2026 | 2,200.00 | 2,272.00 | 2,165.00 | 2,265.00 | 2,221.63 | 4.62% | 35,900 |
| Jan 21, 2026 | 2,161.00 | 2,183.00 | 2,138.00 | 2,165.00 | 2,123.55 | -2.08% | 33,300 |
| Jan 20, 2026 | 2,258.00 | 2,289.00 | 2,205.00 | 2,211.00 | 2,168.67 | -2.47% | 38,000 |
| Jan 19, 2026 | 2,300.00 | 2,303.00 | 2,238.00 | 2,267.00 | 2,223.59 | -1.39% | 29,700 |
| Jan 16, 2026 | 2,265.00 | 2,300.00 | 2,199.00 | 2,299.00 | 2,254.98 | 1.77% | 51,500 |
| Jan 15, 2026 | 2,122.00 | 2,259.00 | 2,110.00 | 2,259.00 | 2,215.75 | 6.46% | 48,000 |
| Jan 14, 2026 | 2,153.00 | 2,153.00 | 2,105.00 | 2,122.00 | 2,081.37 | -1.90% | 21,300 |
| Jan 13, 2026 | 2,152.00 | 2,175.00 | 2,105.00 | 2,163.00 | 2,121.59 | 2.90% | 57,700 |
| Jan 9, 2026 | 2,094.00 | 2,102.00 | 2,073.00 | 2,102.00 | 2,061.75 | 1.74% | 32,400 |
| Jan 8, 2026 | 2,035.00 | 2,088.00 | 2,007.00 | 2,066.00 | 2,026.44 | 1.52% | 24,900 |
| Jan 7, 2026 | 1,997.00 | 2,040.00 | 1,975.00 | 2,035.00 | 1,996.04 | 3.14% | 29,700 |
| Jan 6, 2026 | 1,966.00 | 2,027.00 | 1,965.00 | 1,973.00 | 1,935.22 | -0.25% | 31,600 |
| Jan 5, 2026 | 1,980.00 | 2,006.00 | 1,972.00 | 1,978.00 | 1,940.13 | 0.82% | 35,800 |
| Dec 30, 2025 | 2,015.00 | 2,015.00 | 1,960.00 | 1,962.00 | 1,924.43 | -2.34% | 32,800 |
| Dec 29, 2025 | 1,951.00 | 2,009.00 | 1,941.00 | 2,009.00 | 1,970.53 | 3.56% | 40,600 |
| Dec 26, 2025 | 1,936.00 | 1,959.00 | 1,925.00 | 1,940.00 | 1,902.86 | -0.87% | 20,500 |
| Dec 25, 2025 | 1,940.00 | 1,970.00 | 1,910.00 | 1,957.00 | 1,919.53 | 3.00% | 33,000 |
| Dec 24, 2025 | 1,952.00 | 1,957.00 | 1,885.00 | 1,900.00 | 1,863.62 | -3.06% | 28,300 |
| Dec 23, 2025 | 1,946.00 | 1,989.00 | 1,946.00 | 1,960.00 | 1,922.47 | 0.56% | 29,800 |
| Dec 22, 2025 | 1,949.00 | 1,965.00 | 1,936.00 | 1,949.00 | 1,911.68 | 0.31% | 40,400 |
| Dec 19, 2025 | 1,945.00 | 1,959.00 | 1,920.00 | 1,943.00 | 1,905.80 | -0.10% | 21,400 |
| Dec 18, 2025 | 1,920.00 | 1,990.00 | 1,888.00 | 1,945.00 | 1,907.76 | 1.51% | 47,100 |
| Dec 17, 2025 | 1,852.00 | 1,917.00 | 1,825.00 | 1,916.00 | 1,879.32 | 4.53% | 28,100 |
| Dec 16, 2025 | 1,878.00 | 1,878.00 | 1,824.00 | 1,833.00 | 1,797.90 | -2.40% | 19,900 |
| Dec 15, 2025 | 1,883.00 | 1,884.00 | 1,845.00 | 1,878.00 | 1,842.04 | -0.27% | 13,700 |
| Dec 12, 2025 | 1,882.00 | 1,920.00 | 1,845.00 | 1,883.00 | 1,846.95 | 0.48% | 22,400 |
| Dec 11, 2025 | 1,919.00 | 1,936.00 | 1,852.00 | 1,874.00 | 1,838.12 | -2.34% | 40,900 |
| Dec 10, 2025 | 1,950.00 | 1,950.00 | 1,910.00 | 1,919.00 | 1,882.26 | -0.36% | 26,400 |
| Dec 9, 2025 | 1,965.00 | 1,969.00 | 1,910.00 | 1,926.00 | 1,889.12 | -1.93% | 50,800 |
| Dec 8, 2025 | 1,999.00 | 2,010.00 | 1,940.00 | 1,964.00 | 1,926.40 | 1.97% | 80,400 |
| Dec 5, 2025 | 1,909.00 | 1,939.00 | 1,878.00 | 1,926.00 | 1,889.12 | 0.89% | 49,000 |
| Dec 4, 2025 | 1,800.00 | 1,910.00 | 1,800.00 | 1,909.00 | 1,872.45 | 7.19% | 64,500 |
| Dec 3, 2025 | 1,755.00 | 1,781.00 | 1,723.00 | 1,781.00 | 1,746.90 | 2.30% | 17,200 |
| Dec 2, 2025 | 1,746.00 | 1,769.00 | 1,729.00 | 1,741.00 | 1,707.67 | -0.29% | 15,000 |
| Dec 1, 2025 | 1,820.00 | 1,820.00 | 1,744.00 | 1,746.00 | 1,712.57 | -4.07% | 20,500 |