Skip to main content
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,305.00
+98.00 (4.44%)
Apr 28, 2026, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,241.502,423.502,152.002,305.002,305.004.44%9,913,000
Apr 27, 20262,179.502,224.502,177.002,207.002,207.001.31%2,310,000
Apr 24, 20262,262.502,268.002,178.002,178.502,178.50-3.95%2,138,200
Apr 23, 20262,268.502,284.002,244.502,268.002,268.00-0.59%1,855,900
Apr 22, 20262,308.002,308.002,270.502,281.502,281.50-1.30%2,103,800
Apr 21, 20262,367.502,368.002,311.502,311.502,311.50-2.08%2,399,800
Apr 20, 20262,394.002,394.002,337.002,360.502,360.502.63%2,758,500
Apr 17, 20262,319.002,321.002,285.002,300.002,300.00-0.99%1,703,400
Apr 16, 20262,300.002,345.002,286.502,323.002,323.002.31%2,747,500
Apr 15, 20262,327.002,330.002,267.002,270.502,270.50-1.26%2,235,000
Apr 14, 20262,278.002,299.502,261.002,299.502,299.502.79%2,491,400
Apr 13, 20262,218.002,250.502,218.002,237.002,237.00-0.51%1,508,500
Apr 10, 20262,255.002,278.502,243.502,248.502,248.50-1.10%1,639,400
Apr 9, 20262,282.002,293.502,256.502,273.502,273.50-0.20%2,550,400
Apr 8, 20262,290.002,299.002,250.502,278.002,278.002.91%3,161,600
Apr 7, 20262,220.002,227.502,201.502,213.502,213.50-0.14%1,673,100
Apr 6, 20262,255.002,260.002,216.502,216.502,216.50-1.25%1,098,400
Apr 3, 20262,250.002,259.502,229.002,244.502,244.500.40%1,175,800
Apr 2, 20262,290.002,292.502,230.002,235.502,235.50-0.67%2,707,900
Apr 1, 20262,277.002,277.002,221.502,250.502,250.503.81%2,736,800
Mar 31, 20262,167.002,198.002,148.002,168.002,168.00-0.25%2,868,500
Mar 30, 20262,136.502,186.502,133.502,173.502,173.50-4.71%2,241,100
Mar 27, 20262,265.002,303.502,260.002,281.002,246.000.48%2,312,600
Mar 26, 20262,298.502,299.002,250.002,270.002,235.17-0.81%1,863,300
Mar 25, 20262,297.502,299.002,264.502,288.502,253.381.82%2,356,400
Mar 24, 20262,239.502,247.502,204.002,247.502,213.012.65%2,014,400
Mar 23, 20262,181.002,196.002,117.502,189.502,155.90-0.95%4,748,000
Mar 19, 20262,292.002,304.502,210.502,210.502,176.58-6.14%6,467,900
Mar 18, 20262,342.502,360.002,326.002,355.002,318.861.73%4,083,100
Mar 17, 20262,337.502,341.002,310.002,315.002,279.480.11%2,865,500
Mar 16, 20262,316.502,353.002,303.002,312.502,277.02-1.85%2,565,800
Mar 13, 20262,333.002,377.002,333.002,356.002,319.85-2.58%2,910,800
Mar 12, 20262,434.502,444.502,394.502,418.502,381.39-0.49%2,407,100
Mar 11, 20262,474.002,489.502,430.502,430.502,393.21-0.23%2,246,000
Mar 10, 20262,448.502,451.502,409.002,436.002,398.621.56%2,642,400
Mar 9, 20262,380.002,416.502,345.002,398.502,361.70-4.19%3,099,400
Mar 6, 20262,458.002,508.002,451.502,503.502,465.09-0.18%2,635,400
Mar 5, 20262,537.002,555.002,493.502,508.002,469.522.72%3,529,900
Mar 4, 20262,453.002,507.002,403.002,441.502,404.04-6.11%4,005,400
Mar 3, 20262,697.502,711.002,583.002,600.502,560.60-4.80%3,564,300
Mar 2, 20262,690.002,738.502,669.002,731.502,689.59-1.73%2,748,700
Feb 27, 20262,748.002,779.502,713.502,779.502,736.852.39%3,073,400
Feb 26, 20262,690.002,733.002,688.502,714.502,672.85-0.48%3,028,900
Feb 25, 20262,683.502,748.002,674.502,727.502,685.651.73%2,530,200
Feb 24, 20262,690.002,722.002,650.002,681.002,639.86-0.04%3,758,900
Feb 20, 20262,811.502,813.002,642.502,682.002,640.85-8.67%6,419,800
Feb 19, 20262,870.002,978.002,852.502,936.502,891.441.98%3,061,000
Feb 18, 20262,875.002,890.002,840.502,879.502,835.32-0.26%2,053,300
Feb 17, 20262,882.002,905.002,857.002,887.002,842.700.07%1,148,000
Feb 16, 20262,933.502,959.002,885.002,885.002,840.73-1.18%1,675,000
Feb 13, 20262,902.002,944.502,900.002,919.502,874.70-0.17%2,360,100
Feb 12, 20262,935.002,938.002,872.002,924.502,879.631.05%2,549,600
Feb 10, 20262,831.002,914.502,828.002,894.002,849.591.79%3,522,600
Feb 9, 20262,907.002,929.502,830.002,843.002,799.38-1.75%3,212,900
Feb 6, 20262,827.502,901.002,818.002,893.502,849.101.31%2,240,100
Feb 5, 20262,920.002,920.002,828.002,856.002,812.18-0.10%2,632,400
Feb 4, 20262,812.502,884.502,764.002,859.002,815.132.23%3,350,500
Feb 3, 20262,799.502,835.002,628.002,796.502,753.592.70%8,735,400
Feb 2, 20262,813.502,820.002,714.502,723.002,681.22-1.47%1,977,000
Jan 30, 20262,742.502,781.502,718.502,763.502,721.101.96%2,726,300
Jan 29, 20262,707.002,724.502,661.502,710.502,668.91-0.31%1,917,500
Jan 28, 20262,722.002,736.502,711.502,719.002,677.28-1.89%2,043,600
Jan 27, 20262,758.502,775.502,734.002,771.502,728.970.76%2,079,500
Jan 26, 20262,797.002,797.502,746.502,750.502,708.30-3.63%3,080,600
Jan 23, 20262,881.502,904.002,844.002,854.002,810.21-2.21%2,888,900
Jan 22, 20262,947.002,947.002,906.002,918.502,873.721.04%2,686,000
Jan 21, 20262,837.002,898.002,818.502,888.502,844.18-0.74%2,687,100
Jan 20, 20262,975.002,985.002,893.502,910.002,865.35-2.84%3,007,600
Jan 19, 20263,000.003,034.002,940.002,995.002,949.04-2.32%2,153,300
Jan 16, 20263,021.003,082.003,011.003,066.003,018.95-0.55%2,450,700
Jan 15, 20263,010.003,118.003,010.003,083.003,035.690.69%2,027,400
Jan 14, 20263,100.003,105.003,060.003,062.003,015.02-0.52%1,673,000
Jan 13, 20263,067.003,084.003,041.003,078.003,030.772.57%1,650,900
Jan 9, 20262,993.003,010.002,968.003,001.002,954.951.06%1,441,100
Jan 8, 20262,979.003,012.002,958.002,969.502,923.94-0.08%2,362,600
Jan 7, 20262,931.002,997.502,930.002,972.002,926.40-1.72%2,123,200
Jan 6, 20263,010.003,074.003,010.003,024.002,977.600.67%1,710,900
Jan 5, 20262,970.503,012.002,954.003,004.002,957.912.67%1,953,800
Dec 30, 20252,931.502,934.502,901.502,926.002,881.100.24%920,400
Dec 29, 20252,910.002,930.002,905.502,919.002,874.210.41%992,300
Dec 26, 20252,908.002,913.002,887.002,907.002,862.39-0.07%1,244,000
Dec 25, 20252,920.002,920.002,890.002,909.002,864.360.15%572,100
Dec 24, 20252,959.002,961.002,886.002,904.502,859.93-1.79%1,660,000
Dec 23, 20253,020.003,025.002,946.502,957.502,912.12-2.65%2,304,200
Dec 22, 20253,075.003,076.003,029.003,038.002,991.380.33%1,277,800
Dec 19, 20252,983.503,032.002,977.003,028.002,981.542.51%4,415,100
Dec 18, 20252,978.002,989.502,938.502,954.002,908.67-0.87%1,811,900
Dec 17, 20253,014.003,015.002,961.502,980.002,934.27-1.13%2,481,700
Dec 16, 20253,120.003,155.003,004.003,014.002,967.75-2.65%2,406,100
Dec 15, 20253,048.003,117.003,035.003,096.003,048.490.95%2,006,200
Dec 12, 20252,982.003,067.002,971.503,067.003,019.945.30%3,369,300
Dec 11, 20252,956.002,971.502,907.502,912.502,867.81-1.15%1,971,100
Dec 10, 20252,943.003,046.002,891.502,946.502,901.293.64%4,650,500
Dec 9, 20252,823.002,845.002,791.502,843.002,799.380.58%1,967,500
Dec 8, 20252,719.502,826.502,719.502,826.502,783.134.76%2,537,200
Dec 5, 20252,783.502,790.002,698.002,698.002,656.60-3.07%2,012,800
Dec 4, 20252,741.002,800.002,720.002,783.502,740.791.53%1,866,200
Dec 3, 20252,781.002,796.002,741.502,741.502,699.43-0.99%2,052,600
Dec 2, 20252,759.502,780.002,748.502,769.002,726.510.58%2,040,700
Dec 1, 20252,790.502,802.502,746.002,753.002,710.76-0.97%2,409,800