Skip to main content
Aisan Industry Co., Ltd. (TYO:7283)
Japan flag Japan · Delayed Price · Currency is JPY
2,018.00
+51.00 (2.59%)
Mar 10, 2026, 1:51 PM JST

Aisan Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,920.001,981.001,901.001,967.001,967.00-5.11%199,000
Mar 6, 20262,039.002,073.002,012.002,073.002,073.001.47%236,500
Mar 5, 20262,086.002,093.002,033.002,043.002,043.002.25%251,100
Mar 4, 20262,022.002,048.001,969.001,998.001,998.00-3.34%209,000
Mar 3, 20262,230.002,230.002,060.002,067.002,067.00-7.02%295,400
Mar 2, 20262,224.002,235.002,164.002,223.002,223.00-3.18%158,900
Feb 27, 20262,273.002,296.002,254.002,296.002,296.001.10%113,200
Feb 26, 20262,254.002,271.002,247.002,271.002,271.000.98%101,900
Feb 25, 20262,270.002,270.002,243.002,249.002,249.000.04%120,900
Feb 24, 20262,227.002,270.002,220.002,248.002,248.000.81%94,700
Feb 20, 20262,239.002,242.002,209.002,230.002,230.00-1.72%104,400
Feb 19, 20262,232.002,273.002,213.002,269.002,269.000.98%119,300
Feb 18, 20262,235.002,263.002,231.002,247.002,247.000.63%107,200
Feb 17, 20262,211.002,263.002,211.002,233.002,233.001.00%106,700
Feb 16, 20262,216.002,219.002,195.002,211.002,211.00-0.23%85,500
Feb 13, 20262,228.002,247.002,193.002,216.002,216.00-0.81%70,800
Feb 12, 20262,240.002,249.002,226.002,234.002,234.00-0.18%110,300
Feb 10, 20262,186.002,246.002,182.002,238.002,238.002.43%141,900
Feb 9, 20262,229.002,229.002,180.002,185.002,185.00-0.50%148,400
Feb 6, 20262,180.002,204.002,144.002,196.002,196.00-0.59%176,000
Feb 5, 20262,251.002,252.002,199.002,209.002,209.000.50%186,700
Feb 4, 20262,179.002,222.002,156.002,198.002,198.000.96%113,500
Feb 3, 20262,152.002,186.002,118.002,177.002,177.003.77%261,100
Feb 2, 20262,225.002,228.002,030.002,098.002,098.00-4.42%417,300
Jan 30, 20262,177.002,203.002,153.002,195.002,195.001.01%144,200
Jan 29, 20262,153.002,179.002,122.002,173.002,173.001.78%194,700
Jan 28, 20262,150.002,156.002,131.002,135.002,135.00-2.11%124,200
Jan 27, 20262,190.002,208.002,169.002,181.002,181.00-1.18%151,800
Jan 26, 20262,245.002,245.002,200.002,207.002,207.00-2.78%146,500
Jan 23, 20262,295.002,304.002,250.002,270.002,270.00-1.05%108,000
Jan 22, 20262,289.002,302.002,280.002,294.002,294.001.28%124,500
Jan 21, 20262,250.002,265.002,234.002,265.002,265.00-0.18%96,400
Jan 20, 20262,305.002,305.002,268.002,269.002,269.00-2.24%73,600
Jan 19, 20262,326.002,326.002,274.002,321.002,321.00-0.21%66,800
Jan 16, 20262,290.002,330.002,290.002,326.002,326.000.74%54,900
Jan 15, 20262,318.002,323.002,291.002,309.002,309.00-0.22%86,500
Jan 14, 20262,313.002,322.002,305.002,314.002,314.000.70%107,600
Jan 13, 20262,325.002,325.002,294.002,298.002,298.001.01%97,100
Jan 9, 20262,261.002,283.002,261.002,275.002,275.001.34%70,500
Jan 8, 20262,245.002,278.002,239.002,245.002,245.00-0.71%89,800
Jan 7, 20262,242.002,276.002,222.002,261.002,261.00-0.57%103,600
Jan 6, 20262,306.002,326.002,270.002,274.002,274.00-0.48%98,100
Jan 5, 20262,258.002,286.002,253.002,285.002,285.002.24%83,900
Dec 30, 20252,243.002,251.002,222.002,235.002,235.00-0.27%60,400
Dec 29, 20252,240.002,262.002,231.002,241.002,241.00-0.62%95,300
Dec 26, 20252,253.002,274.002,241.002,255.002,255.000.22%74,700
Dec 25, 20252,254.002,254.002,236.002,250.002,250.000.72%71,900
Dec 24, 20252,260.002,262.002,228.002,234.002,234.00-0.31%87,300
Dec 23, 20252,270.002,272.002,230.002,241.002,241.00-1.19%96,100
Dec 22, 20252,301.002,308.002,268.002,268.002,268.00-1.31%150,200
Dec 19, 20252,235.002,298.002,229.002,298.002,298.002.59%404,000
Dec 18, 20252,241.002,251.002,205.002,240.002,240.000.31%119,500
Dec 17, 20252,206.002,237.002,193.002,233.002,233.001.22%82,100
Dec 16, 20252,249.002,260.002,203.002,206.002,206.00-1.52%91,000
Dec 15, 20252,235.002,246.002,217.002,240.002,240.000.90%68,100
Dec 12, 20252,183.002,225.002,166.002,220.002,220.002.73%122,300
Dec 11, 20252,157.002,164.002,140.002,161.002,161.000.56%88,400
Dec 10, 20252,176.002,192.002,149.002,149.002,149.000.56%137,900
Dec 9, 20252,150.002,154.002,125.002,137.002,137.00-0.74%66,000
Dec 8, 20252,150.002,176.002,147.002,153.002,153.001.17%85,200
Dec 5, 20252,120.002,146.002,106.002,128.002,128.00-0.65%85,600
Dec 4, 20252,117.002,143.002,107.002,142.002,142.001.18%104,100
Dec 3, 20252,110.002,125.002,101.002,117.002,117.000.24%69,000
Dec 2, 20252,148.002,148.002,105.002,112.002,112.00-1.72%83,800
Dec 1, 20252,193.002,193.002,141.002,149.002,149.00-2.01%95,300
Nov 28, 20252,177.002,193.002,168.002,193.002,193.001.15%116,800
Nov 27, 20252,165.002,177.002,156.002,168.002,168.000.60%68,200
Nov 26, 20252,132.002,155.002,119.002,155.002,155.001.75%144,200
Nov 25, 20252,131.002,148.002,111.002,118.002,118.00-0.52%82,900
Nov 21, 20252,051.002,135.002,051.002,129.002,129.004.57%182,500
Nov 20, 20252,060.002,060.002,019.002,036.002,036.000.49%150,100
Nov 19, 20252,000.002,026.001,971.002,026.002,026.001.66%155,800
Nov 18, 20252,070.002,079.001,993.001,993.001,993.00-3.72%118,100
Nov 17, 20252,050.002,070.002,041.002,070.002,070.000.68%98,400
Nov 14, 20252,093.002,097.002,052.002,056.002,056.00-2.23%114,900
Nov 13, 20252,095.002,115.002,088.002,103.002,103.000.86%108,600
Nov 12, 20252,060.002,095.002,060.002,085.002,085.001.71%111,500
Nov 11, 20252,060.002,060.002,023.002,050.002,050.00-0.49%95,000
Nov 10, 20252,099.002,099.002,048.002,060.002,060.00-0.72%95,200
Nov 7, 20252,090.002,112.002,045.002,075.002,075.00-1.28%114,700
Nov 6, 20252,127.002,130.002,102.002,102.002,102.00-0.85%84,500
Nov 5, 20252,120.002,137.002,077.002,120.002,120.00-0.66%168,800
Nov 4, 20252,100.002,150.002,095.002,134.002,134.001.81%141,700
Oct 31, 20252,139.002,168.002,077.002,096.002,096.00-2.33%286,200
Oct 30, 20252,115.002,200.002,093.002,146.002,146.002.48%465,600
Oct 29, 20252,131.002,146.002,094.002,094.002,094.00-1.64%146,600
Oct 28, 20252,182.002,204.002,129.002,129.002,129.00-3.32%166,600
Oct 27, 20252,180.002,207.002,160.002,202.002,202.002.28%125,000
Oct 24, 20252,124.002,169.002,120.002,153.002,153.001.65%114,200
Oct 23, 20252,108.002,127.002,103.002,118.002,118.000.33%176,400
Oct 22, 20252,104.002,122.002,082.002,111.002,111.001.78%292,700
Oct 21, 20252,079.002,099.002,062.002,074.002,074.000.44%221,700
Oct 20, 20252,075.002,078.002,039.002,065.002,065.001.98%160,300
Oct 17, 20252,066.002,071.002,025.002,025.002,025.00-2.32%137,400
Oct 16, 20252,045.002,093.002,039.002,073.002,073.002.78%228,900
Oct 15, 20252,004.002,023.001,994.002,017.002,017.001.87%156,900
Oct 14, 20251,963.002,023.001,963.001,980.001,980.000.10%253,800
Oct 10, 20252,001.002,011.001,977.001,978.001,978.00-3.04%161,500
Oct 9, 20252,044.002,053.002,006.002,040.002,040.000.59%133,200
Oct 8, 20252,035.002,056.002,019.002,028.002,028.00-0.20%204,300