Aigan Co.,Ltd. (TYO:9854)
Japan
· Delayed Price · Currency is JPY 246.00
+6.00 (2.50%)
At close: Mar 10, 2026
Aigan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 243.00 | 249.00 | 242.00 | 246.00 | 246.00 | 2.50% | 61,700 |
| Mar 9, 2026 | 244.00 | 248.00 | 235.00 | 240.00 | 240.00 | -3.23% | 118,100 |
| Mar 6, 2026 | 253.00 | 257.00 | 247.00 | 248.00 | 248.00 | -2.36% | 67,400 |
| Mar 5, 2026 | 236.00 | 255.00 | 236.00 | 254.00 | 254.00 | 10.92% | 211,800 |
| Mar 4, 2026 | 242.00 | 242.00 | 226.00 | 229.00 | 229.00 | -6.53% | 213,000 |
| Mar 3, 2026 | 237.00 | 255.00 | 237.00 | 245.00 | 245.00 | 1.66% | 138,400 |
| Mar 2, 2026 | 241.00 | 245.00 | 235.00 | 241.00 | 241.00 | -3.21% | 105,200 |
| Feb 27, 2026 | 243.00 | 251.00 | 243.00 | 249.00 | 249.00 | 2.89% | 53,600 |
| Feb 26, 2026 | 255.00 | 255.00 | 241.00 | 242.00 | 242.00 | -4.35% | 168,800 |
| Feb 25, 2026 | 247.00 | 264.00 | 244.00 | 253.00 | 253.00 | 5.42% | 478,300 |
| Feb 24, 2026 | 243.00 | 247.00 | 233.00 | 240.00 | 240.00 | - | 190,400 |
| Feb 20, 2026 | 234.00 | 265.00 | 234.00 | 240.00 | 240.00 | 3.00% | 816,200 |
| Feb 19, 2026 | 224.00 | 252.00 | 224.00 | 233.00 | 233.00 | 8.37% | 969,400 |
| Feb 18, 2026 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | 0.47% | 49,500 |
| Feb 17, 2026 | 217.00 | 217.00 | 212.00 | 214.00 | 214.00 | -1.38% | 31,300 |
| Feb 16, 2026 | 214.00 | 218.00 | 211.00 | 217.00 | 217.00 | 1.88% | 101,300 |
| Feb 13, 2026 | 227.00 | 227.00 | 209.00 | 213.00 | 213.00 | -3.18% | 236,600 |
| Feb 12, 2026 | 228.00 | 238.00 | 220.00 | 220.00 | 220.00 | -9.84% | 678,900 |
| Feb 10, 2026 | 234.00 | 249.00 | 233.00 | 244.00 | 244.00 | 5.63% | 429,800 |
| Feb 9, 2026 | 233.00 | 234.00 | 227.00 | 231.00 | 231.00 | 1.32% | 139,900 |
| Feb 6, 2026 | 233.00 | 234.00 | 223.00 | 228.00 | 228.00 | -1.30% | 100,800 |
| Feb 5, 2026 | 223.00 | 231.00 | 222.00 | 231.00 | 231.00 | 5.48% | 81,700 |
| Feb 4, 2026 | 216.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.46% | 28,500 |
| Feb 3, 2026 | 216.00 | 218.00 | 215.00 | 218.00 | 218.00 | 0.93% | 26,500 |
| Feb 2, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.93% | 159,100 |
| Jan 30, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 7,700 |
| Jan 29, 2026 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | - | 20,200 |
| Jan 28, 2026 | 217.00 | 217.00 | 209.00 | 212.00 | 212.00 | -2.30% | 50,600 |
| Jan 27, 2026 | 216.00 | 218.00 | 214.00 | 217.00 | 217.00 | 0.46% | 24,200 |
| Jan 26, 2026 | 221.00 | 222.00 | 216.00 | 216.00 | 216.00 | -3.14% | 56,100 |
| Jan 23, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -1.76% | 45,300 |
| Jan 22, 2026 | 227.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.89% | 23,500 |
| Jan 21, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 33,400 |
| Jan 20, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.44% | 62,600 |
| Jan 19, 2026 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 3.20% | 82,000 |
| Jan 16, 2026 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 18,500 |
| Jan 15, 2026 | 219.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.46% | 59,700 |
| Jan 14, 2026 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.90% | 51,700 |
| Jan 13, 2026 | 218.00 | 222.00 | 217.00 | 221.00 | 221.00 | 2.31% | 54,700 |
| Jan 9, 2026 | 218.00 | 219.00 | 216.00 | 216.00 | 216.00 | -0.46% | 28,300 |
| Jan 8, 2026 | 223.00 | 223.00 | 213.00 | 217.00 | 217.00 | -2.69% | 83,300 |
| Jan 7, 2026 | 219.00 | 223.00 | 218.00 | 223.00 | 223.00 | 2.29% | 42,000 |
| Jan 6, 2026 | 216.00 | 222.00 | 216.00 | 218.00 | 218.00 | 0.93% | 41,200 |
| Jan 5, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 24,900 |
| Dec 30, 2025 | 220.00 | 221.00 | 216.00 | 218.00 | 218.00 | -0.91% | 72,800 |
| Dec 29, 2025 | 221.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 74,000 |
| Dec 26, 2025 | 220.00 | 224.00 | 217.00 | 222.00 | 222.00 | - | 57,200 |
| Dec 25, 2025 | 222.00 | 225.00 | 218.00 | 222.00 | 222.00 | - | 78,400 |
| Dec 24, 2025 | 219.00 | 229.00 | 219.00 | 222.00 | 222.00 | 1.37% | 220,600 |
| Dec 23, 2025 | 219.00 | 223.00 | 218.00 | 219.00 | 219.00 | - | 102,200 |
| Dec 22, 2025 | 216.00 | 222.00 | 213.00 | 219.00 | 219.00 | 1.86% | 105,200 |
| Dec 19, 2025 | 213.00 | 220.00 | 210.00 | 215.00 | 215.00 | 1.42% | 171,500 |
| Dec 18, 2025 | 212.00 | 213.00 | 208.00 | 212.00 | 212.00 | -0.47% | 44,200 |
| Dec 17, 2025 | 208.00 | 213.00 | 204.00 | 213.00 | 213.00 | 4.41% | 114,000 |
| Dec 16, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.45% | 37,500 |
| Dec 15, 2025 | 206.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.49% | 39,200 |
| Dec 12, 2025 | 203.00 | 209.00 | 202.00 | 206.00 | 206.00 | 1.48% | 47,300 |
| Dec 11, 2025 | 210.00 | 210.00 | 200.00 | 203.00 | 203.00 | -3.33% | 76,100 |
| Dec 10, 2025 | 207.00 | 216.00 | 204.00 | 210.00 | 210.00 | 2.94% | 230,800 |
| Dec 9, 2025 | 202.00 | 206.00 | 201.00 | 204.00 | 204.00 | 0.99% | 94,900 |
| Dec 8, 2025 | 201.00 | 206.00 | 197.00 | 202.00 | 202.00 | 0.50% | 98,200 |
| Dec 5, 2025 | 202.00 | 202.00 | 199.00 | 201.00 | 201.00 | -0.50% | 41,200 |
| Dec 4, 2025 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.49% | 34,800 |
| Dec 3, 2025 | 204.00 | 206.00 | 201.00 | 203.00 | 203.00 | -2.87% | 107,500 |
| Dec 2, 2025 | 215.00 | 215.00 | 203.00 | 209.00 | 209.00 | -3.69% | 174,000 |
| Dec 1, 2025 | 214.00 | 218.00 | 205.00 | 217.00 | 217.00 | 9.05% | 572,000 |
| Nov 28, 2025 | 194.00 | 199.00 | 192.00 | 199.00 | 199.00 | 2.58% | 114,500 |
| Nov 27, 2025 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 2.65% | 31,800 |
| Nov 26, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.61% | 13,600 |
| Nov 25, 2025 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | 0.54% | 19,800 |
| Nov 21, 2025 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 22,500 |
| Nov 20, 2025 | 185.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.08% | 57,100 |
| Nov 19, 2025 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 1.09% | 93,600 |
| Nov 18, 2025 | 189.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.65% | 89,600 |
| Nov 17, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 73,200 |
| Nov 14, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -3.06% | 105,700 |
| Nov 13, 2025 | 192.00 | 196.00 | 187.00 | 196.00 | 196.00 | 3.70% | 212,900 |
| Nov 12, 2025 | 200.00 | 212.00 | 187.00 | 189.00 | 189.00 | 7.39% | 1,795,900 |
| Nov 11, 2025 | 171.00 | 179.00 | 171.00 | 176.00 | 176.00 | 3.53% | 139,800 |
| Nov 10, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 28,900 |
| Nov 7, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 24,400 |
| Nov 6, 2025 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | 0.59% | 19,500 |
| Nov 5, 2025 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | -3.98% | 65,100 |
| Nov 4, 2025 | 175.00 | 176.00 | 168.00 | 176.00 | 176.00 | 2.33% | 102,500 |
| Oct 31, 2025 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 1.18% | 51,000 |
| Oct 30, 2025 | 169.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.19% | 64,100 |
| Oct 29, 2025 | 174.00 | 174.00 | 166.00 | 168.00 | 168.00 | -3.45% | 155,000 |
| Oct 28, 2025 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | - | 24,700 |
| Oct 27, 2025 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | -0.57% | 30,100 |
| Oct 24, 2025 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.57% | 39,000 |
| Oct 23, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.57% | 23,100 |
| Oct 22, 2025 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | -0.57% | 43,800 |
| Oct 21, 2025 | 174.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.73% | 55,500 |
| Oct 20, 2025 | 172.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1.17% | 48,900 |
| Oct 17, 2025 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 66,700 |
| Oct 16, 2025 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | - | 74,300 |
| Oct 15, 2025 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1.74% | 101,900 |
| Oct 14, 2025 | 185.00 | 185.00 | 172.00 | 172.00 | 172.00 | -7.53% | 331,400 |
| Oct 10, 2025 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.62% | 97,000 |
| Oct 9, 2025 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 44,300 |