Skip to main content
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,398.50
-105.00 (-4.19%)
At close: Mar 9, 2026

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,380.002,416.502,345.002,398.502,398.50-4.19%3,099,400
Mar 6, 20262,458.002,508.002,451.502,503.502,503.50-0.18%2,635,400
Mar 5, 20262,537.002,555.002,493.502,508.002,508.002.72%3,529,900
Mar 4, 20262,453.002,507.002,403.002,441.502,441.50-6.11%4,005,400
Mar 3, 20262,697.502,711.002,583.002,600.502,600.50-4.80%3,564,300
Mar 2, 20262,690.002,738.502,669.002,731.502,731.50-1.73%2,748,700
Feb 27, 20262,748.002,779.502,713.502,779.502,779.502.39%3,073,400
Feb 26, 20262,690.002,733.002,688.502,714.502,714.50-0.48%3,028,900
Feb 25, 20262,683.502,748.002,674.502,727.502,727.501.73%2,530,200
Feb 24, 20262,690.002,722.002,650.002,681.002,681.00-0.04%3,758,900
Feb 20, 20262,811.502,813.002,642.502,682.002,682.00-8.67%6,419,800
Feb 19, 20262,870.002,978.002,852.502,936.502,936.501.98%3,061,000
Feb 18, 20262,875.002,890.002,840.502,879.502,879.50-0.26%2,053,300
Feb 17, 20262,882.002,905.002,857.002,887.002,887.000.07%1,148,000
Feb 16, 20262,933.502,959.002,885.002,885.002,885.00-1.18%1,675,000
Feb 13, 20262,902.002,944.502,900.002,919.502,919.50-0.17%2,360,100
Feb 12, 20262,935.002,938.002,872.002,924.502,924.501.05%2,549,600
Feb 10, 20262,831.002,914.502,828.002,894.002,894.001.79%3,522,600
Feb 9, 20262,907.002,929.502,830.002,843.002,843.00-1.75%3,212,900
Feb 6, 20262,827.502,901.002,818.002,893.502,893.501.31%2,240,100
Feb 5, 20262,920.002,920.002,828.002,856.002,856.00-0.10%2,632,400
Feb 4, 20262,812.502,884.502,764.002,859.002,859.002.23%3,350,500
Feb 3, 20262,799.502,835.002,628.002,796.502,796.502.70%8,735,400
Feb 2, 20262,813.502,820.002,714.502,723.002,723.00-1.47%1,977,000
Jan 30, 20262,742.502,781.502,718.502,763.502,763.501.96%2,726,300
Jan 29, 20262,707.002,724.502,661.502,710.502,710.50-0.31%1,917,500
Jan 28, 20262,722.002,736.502,711.502,719.002,719.00-1.89%2,043,600
Jan 27, 20262,758.502,775.502,734.002,771.502,771.500.76%2,079,500
Jan 26, 20262,797.002,797.502,746.502,750.502,750.50-3.63%3,080,600
Jan 23, 20262,881.502,904.002,844.002,854.002,854.00-2.21%2,888,900
Jan 22, 20262,947.002,947.002,906.002,918.502,918.501.04%2,686,000
Jan 21, 20262,837.002,898.002,818.502,888.502,888.50-0.74%2,687,100
Jan 20, 20262,975.002,985.002,893.502,910.002,910.00-2.84%3,007,600
Jan 19, 20263,000.003,034.002,940.002,995.002,995.00-2.32%2,153,300
Jan 16, 20263,021.003,082.003,011.003,066.003,066.00-0.55%2,450,700
Jan 15, 20263,010.003,118.003,010.003,083.003,083.000.69%2,027,400
Jan 14, 20263,100.003,105.003,060.003,062.003,062.00-0.52%1,673,000
Jan 13, 20263,067.003,084.003,041.003,078.003,078.002.57%1,650,900
Jan 9, 20262,993.003,010.002,968.003,001.003,001.001.06%1,441,100
Jan 8, 20262,979.003,012.002,958.002,969.502,969.50-0.08%2,362,600
Jan 7, 20262,931.002,997.502,930.002,972.002,972.00-1.72%2,123,200
Jan 6, 20263,010.003,074.003,010.003,024.003,024.000.67%1,710,900
Jan 5, 20262,970.503,012.002,954.003,004.003,004.002.67%1,953,800
Dec 30, 20252,931.502,934.502,901.502,926.002,926.000.24%920,400
Dec 29, 20252,910.002,930.002,905.502,919.002,919.000.41%992,300
Dec 26, 20252,908.002,913.002,887.002,907.002,907.00-0.07%1,244,000
Dec 25, 20252,920.002,920.002,890.002,909.002,909.000.15%572,100
Dec 24, 20252,959.002,961.002,886.002,904.502,904.50-1.79%1,660,000
Dec 23, 20253,020.003,025.002,946.502,957.502,957.50-2.65%2,304,200
Dec 22, 20253,075.003,076.003,029.003,038.003,038.000.33%1,277,800
Dec 19, 20252,983.503,032.002,977.003,028.003,028.002.51%4,415,100
Dec 18, 20252,978.002,989.502,938.502,954.002,954.00-0.87%1,811,900
Dec 17, 20253,014.003,015.002,961.502,980.002,980.00-1.13%2,481,700
Dec 16, 20253,120.003,155.003,004.003,014.003,014.00-2.65%2,406,100
Dec 15, 20253,048.003,117.003,035.003,096.003,096.000.95%2,006,200
Dec 12, 20252,982.003,067.002,971.503,067.003,067.005.30%3,369,300
Dec 11, 20252,956.002,971.502,907.502,912.502,912.50-1.15%1,971,100
Dec 10, 20252,943.003,046.002,891.502,946.502,946.503.64%4,650,500
Dec 9, 20252,823.002,845.002,791.502,843.002,843.000.58%1,967,500
Dec 8, 20252,719.502,826.502,719.502,826.502,826.504.76%2,537,200
Dec 5, 20252,783.502,790.002,698.002,698.002,698.00-3.07%2,012,800
Dec 4, 20252,741.002,800.002,720.002,783.502,783.501.53%1,866,200
Dec 3, 20252,781.002,796.002,741.502,741.502,741.50-0.99%2,052,600
Dec 2, 20252,759.502,780.002,748.502,769.002,769.000.58%2,040,700
Dec 1, 20252,790.502,802.502,746.002,753.002,753.00-0.97%2,409,800
Nov 28, 20252,770.002,789.002,756.502,780.002,780.000.22%3,577,100
Nov 27, 20252,783.002,829.002,774.002,774.002,774.00-0.48%1,986,700
Nov 26, 20252,740.002,798.002,712.502,787.502,787.503.22%3,057,400
Nov 25, 20252,723.002,724.502,685.502,700.502,700.500.97%1,735,500
Nov 21, 20252,653.502,700.502,640.002,674.502,674.50-0.32%3,316,800
Nov 20, 20252,720.002,726.002,676.502,683.002,683.000.34%1,672,100
Nov 19, 20252,667.502,702.502,639.002,674.002,674.000.24%1,854,600
Nov 18, 20252,726.502,747.502,656.002,667.502,667.50-2.95%1,827,400
Nov 17, 20252,809.002,820.002,734.002,748.502,748.50-3.09%2,360,600
Nov 14, 20252,798.002,847.002,783.002,836.002,836.000.39%1,871,900
Nov 13, 20252,837.002,857.002,819.002,825.002,825.000.57%1,769,500
Nov 12, 20252,802.002,842.002,790.502,809.002,809.000.21%2,201,600
Nov 11, 20252,827.502,833.502,778.502,803.002,803.000.02%1,753,300
Nov 10, 20252,777.502,802.502,769.002,802.502,802.501.21%1,692,900
Nov 7, 20252,730.502,770.502,720.502,769.002,769.000.40%1,650,300
Nov 6, 20252,799.002,813.002,749.502,758.002,758.001.06%3,170,400
Nov 5, 20252,738.002,761.002,657.502,729.002,729.00-0.33%3,453,300
Nov 4, 20252,775.002,793.002,723.502,738.002,738.00-1.32%4,201,100
Oct 31, 20252,681.002,810.002,627.002,774.502,774.503.91%6,884,000
Oct 30, 20252,696.002,731.002,665.002,670.002,670.00-1.06%11,074,500
Oct 29, 20252,708.002,727.002,680.502,698.502,698.500.75%3,104,000
Oct 28, 20252,722.002,740.002,678.502,678.502,678.50-1.62%2,450,500
Oct 27, 20252,686.002,722.502,672.502,722.502,722.503.05%2,579,100
Oct 24, 20252,644.502,663.502,613.502,642.002,642.001.83%2,601,100
Oct 23, 20252,599.002,611.502,564.002,594.502,594.500.08%1,918,700
Oct 22, 20252,590.002,633.502,583.002,592.502,592.500.99%3,174,100
Oct 21, 20252,584.002,597.502,566.002,567.002,567.00-0.31%1,792,000
Oct 20, 20252,550.002,583.002,531.502,575.002,575.002.41%2,249,800
Oct 17, 20252,519.002,535.502,505.002,514.502,514.50-0.24%1,987,600
Oct 16, 20252,550.002,565.502,490.502,520.502,520.50-0.06%2,505,600
Oct 15, 20252,505.502,535.002,505.502,522.002,522.001.20%1,750,200
Oct 14, 20252,501.502,529.002,475.502,492.002,492.00-2.26%3,041,600
Oct 10, 20252,570.002,582.002,529.502,549.502,549.50-1.64%2,931,100
Oct 9, 20252,628.502,638.502,578.502,592.002,592.00-0.54%2,466,000
Oct 8, 20252,656.002,666.502,602.502,606.002,606.00-0.78%3,025,300