Skip to main content
Aisan Industry Co., Ltd. (TYO:7283)
Japan flag Japan · Delayed Price · Currency is JPY
1,755.00
+8.00 (0.46%)
Apr 28, 2026, 3:30 PM JST

Aisan Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,760.001,764.001,712.001,755.001,755.000.46%324,900
Apr 27, 20261,833.001,898.001,711.001,747.001,747.00-4.64%444,400
Apr 24, 20261,870.001,874.001,827.001,832.001,832.00-2.40%124,300
Apr 23, 20261,889.001,894.001,856.001,877.001,877.00-1.31%86,100
Apr 22, 20261,921.001,921.001,892.001,902.001,902.00-1.14%122,500
Apr 21, 20261,933.001,939.001,912.001,924.001,924.00-0.47%158,700
Apr 20, 20261,951.001,951.001,927.001,933.001,933.00-0.10%57,900
Apr 17, 20261,927.001,940.001,926.001,935.001,935.000.36%107,900
Apr 16, 20261,930.001,936.001,920.001,928.001,928.000.89%77,300
Apr 15, 20261,933.001,949.001,906.001,911.001,911.000.10%69,500
Apr 14, 20261,916.001,929.001,899.001,909.001,909.000.16%81,800
Apr 13, 20261,912.001,927.001,893.001,906.001,906.00-0.99%99,600
Apr 10, 20261,926.001,942.001,912.001,925.001,925.000.79%102,600
Apr 9, 20261,955.001,955.001,910.001,910.001,910.00-1.55%102,900
Apr 8, 20261,949.001,955.001,931.001,940.001,940.002.21%141,600
Apr 7, 20261,897.001,910.001,879.001,898.001,898.000.05%72,200
Apr 6, 20261,892.001,918.001,880.001,897.001,897.000.80%69,400
Apr 3, 20261,879.001,903.001,879.001,882.001,882.000.16%64,200
Apr 2, 20261,912.001,927.001,870.001,879.001,879.00-1.31%97,200
Apr 1, 20261,902.001,904.001,871.001,904.001,904.003.70%109,700
Mar 31, 20261,820.001,864.001,818.001,836.001,836.00-0.16%106,500
Mar 30, 20261,801.001,845.001,797.001,839.001,839.00-5.64%206,700
Mar 27, 20261,929.001,967.001,929.001,949.001,909.000.36%120,600
Mar 26, 20261,945.001,957.001,926.001,942.001,902.14-0.15%124,100
Mar 25, 20261,951.001,966.001,943.001,945.001,905.081.78%91,000
Mar 24, 20261,907.001,919.001,894.001,911.001,871.783.13%149,300
Mar 23, 20261,832.001,853.001,797.001,853.001,814.97-2.52%189,400
Mar 19, 20261,939.001,939.001,897.001,901.001,861.99-3.65%268,600
Mar 18, 20261,943.001,973.001,937.001,973.001,932.512.18%105,200
Mar 17, 20261,940.001,950.001,920.001,931.001,891.37-141,900
Mar 16, 20261,927.001,946.001,915.001,931.001,891.37-0.46%208,100
Mar 13, 20261,953.001,966.001,928.001,940.001,900.18-3.53%208,200
Mar 12, 20262,033.002,034.001,999.002,011.001,969.73-1.71%117,800
Mar 11, 20262,056.002,073.002,044.002,046.002,004.010.59%140,100
Mar 10, 20262,000.002,041.001,991.002,034.001,992.263.41%151,900
Mar 9, 20261,920.001,981.001,901.001,967.001,926.63-5.11%199,000
Mar 6, 20262,039.002,073.002,012.002,073.002,030.461.47%236,500
Mar 5, 20262,086.002,093.002,033.002,043.002,001.072.25%251,100
Mar 4, 20262,022.002,048.001,969.001,998.001,956.99-3.34%209,000
Mar 3, 20262,230.002,230.002,060.002,067.002,024.58-7.02%295,400
Mar 2, 20262,224.002,235.002,164.002,223.002,177.38-3.18%158,900
Feb 27, 20262,273.002,296.002,254.002,296.002,248.881.10%113,200
Feb 26, 20262,254.002,271.002,247.002,271.002,224.390.98%101,900
Feb 25, 20262,270.002,270.002,243.002,249.002,202.840.04%120,900
Feb 24, 20262,227.002,270.002,220.002,248.002,201.860.81%94,700
Feb 20, 20262,239.002,242.002,209.002,230.002,184.23-1.72%104,400
Feb 19, 20262,232.002,273.002,213.002,269.002,222.430.98%119,300
Feb 18, 20262,235.002,263.002,231.002,247.002,200.880.63%107,200
Feb 17, 20262,211.002,263.002,211.002,233.002,187.171.00%106,700
Feb 16, 20262,216.002,219.002,195.002,211.002,165.62-0.23%85,500
Feb 13, 20262,228.002,247.002,193.002,216.002,170.52-0.81%70,800
Feb 12, 20262,240.002,249.002,226.002,234.002,188.15-0.18%110,300
Feb 10, 20262,186.002,246.002,182.002,238.002,192.072.43%141,900
Feb 9, 20262,229.002,229.002,180.002,185.002,140.16-0.50%148,400
Feb 6, 20262,180.002,204.002,144.002,196.002,150.93-0.59%176,000
Feb 5, 20262,251.002,252.002,199.002,209.002,163.660.50%186,700
Feb 4, 20262,179.002,222.002,156.002,198.002,152.890.96%113,500
Feb 3, 20262,152.002,186.002,118.002,177.002,132.323.77%261,100
Feb 2, 20262,225.002,228.002,030.002,098.002,054.94-4.42%417,300
Jan 30, 20262,177.002,203.002,153.002,195.002,149.951.01%144,200
Jan 29, 20262,153.002,179.002,122.002,173.002,128.401.78%194,700
Jan 28, 20262,150.002,156.002,131.002,135.002,091.18-2.11%124,200
Jan 27, 20262,190.002,208.002,169.002,181.002,136.24-1.18%151,800
Jan 26, 20262,245.002,245.002,200.002,207.002,161.70-2.78%146,500
Jan 23, 20262,295.002,304.002,250.002,270.002,223.41-1.05%108,000
Jan 22, 20262,289.002,302.002,280.002,294.002,246.921.28%124,500
Jan 21, 20262,250.002,265.002,234.002,265.002,218.51-0.18%96,400
Jan 20, 20262,305.002,305.002,268.002,269.002,222.43-2.24%73,600
Jan 19, 20262,326.002,326.002,274.002,321.002,273.37-0.21%66,800
Jan 16, 20262,290.002,330.002,290.002,326.002,278.260.74%54,900
Jan 15, 20262,318.002,323.002,291.002,309.002,261.61-0.22%86,500
Jan 14, 20262,313.002,322.002,305.002,314.002,266.510.70%107,600
Jan 13, 20262,325.002,325.002,294.002,298.002,250.841.01%97,100
Jan 9, 20262,261.002,283.002,261.002,275.002,228.311.34%70,500
Jan 8, 20262,245.002,278.002,239.002,245.002,198.93-0.71%89,800
Jan 7, 20262,242.002,276.002,222.002,261.002,214.60-0.57%103,600
Jan 6, 20262,306.002,326.002,270.002,274.002,227.33-0.48%98,100
Jan 5, 20262,258.002,286.002,253.002,285.002,238.102.24%83,900
Dec 30, 20252,243.002,251.002,222.002,235.002,189.13-0.27%60,400
Dec 29, 20252,240.002,262.002,231.002,241.002,195.01-0.62%95,300
Dec 26, 20252,253.002,274.002,241.002,255.002,208.720.22%74,700
Dec 25, 20252,254.002,254.002,236.002,250.002,203.820.72%71,900
Dec 24, 20252,260.002,262.002,228.002,234.002,188.15-0.31%87,300
Dec 23, 20252,270.002,272.002,230.002,241.002,195.01-1.19%96,100
Dec 22, 20252,301.002,308.002,268.002,268.002,221.45-1.31%150,200
Dec 19, 20252,235.002,298.002,229.002,298.002,250.842.59%404,000
Dec 18, 20252,241.002,251.002,205.002,240.002,194.030.31%119,500
Dec 17, 20252,206.002,237.002,193.002,233.002,187.171.22%82,100
Dec 16, 20252,249.002,260.002,203.002,206.002,160.73-1.52%91,000
Dec 15, 20252,235.002,246.002,217.002,240.002,194.030.90%68,100
Dec 12, 20252,183.002,225.002,166.002,220.002,174.442.73%122,300
Dec 11, 20252,157.002,164.002,140.002,161.002,116.650.56%88,400
Dec 10, 20252,176.002,192.002,149.002,149.002,104.900.56%137,900
Dec 9, 20252,150.002,154.002,125.002,137.002,093.14-0.74%66,000
Dec 8, 20252,150.002,176.002,147.002,153.002,108.811.17%85,200
Dec 5, 20252,120.002,146.002,106.002,128.002,084.33-0.65%85,600
Dec 4, 20252,117.002,143.002,107.002,142.002,098.041.18%104,100
Dec 3, 20252,110.002,125.002,101.002,117.002,073.550.24%69,000
Dec 2, 20252,148.002,148.002,105.002,112.002,068.65-1.72%83,800
Dec 1, 20252,193.002,193.002,141.002,149.002,104.90-2.01%95,300