Aisin Corporation (ASEKY)
OTCMKTS · Delayed Price · Currency is USD
16.50
-1.70 (-9.34%)
At close: Jan 26, 2026
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -9.34% | 245 |
| Jan 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.21% | 387 |
| Jan 15, 2026 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | 0.79% | 2,637 |
| Jan 12, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.28% | 184 |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.42% | 183 |
| Dec 31, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.71% | 249 |
| Dec 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.03% | 176 |
| Dec 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.28% | 102 |
| Dec 3, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 6.44% | 10,502 |
| Dec 1, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -3.27% | 141 |
| Nov 18, 2025 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | -8.46% | 811 |
| Nov 17, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 4.24% | 496 |
| Nov 4, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -7.04% | 271 |
| Oct 31, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 14.06% | 254 |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.28% | 550 |
| Oct 23, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 100 |
| Sep 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.76% | 282 |
| Sep 11, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 7.33% | 405 |
| Sep 2, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.69% | 103 |
| Aug 28, 2025 | 16.22 | 16.73 | 15.97 | 16.73 | 16.73 | 7.73% | 1,016 |
| Aug 22, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 8.53% | 165 |
| Aug 21, 2025 | 15.03 | 15.40 | 14.31 | 14.31 | 14.31 | -8.85% | 1,023 |
| Aug 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | 352 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.46% | 122 |
| Aug 6, 2025 | 14.95 | 15.03 | 14.95 | 15.03 | 15.03 | 11.83% | 1,828 |
| Jul 30, 2025 | 13.45 | 13.55 | 13.44 | 13.44 | 13.44 | 8.74% | 1,091 |