Aisin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	12.56	12.56	12.56	12.56	12.56	0.34%	224
Jul 11, 2025	12.56	12.56	12.51	12.51	12.51	-1.04%	1,533
Jul 10, 2025	12.88	12.90	12.60	12.64	12.64	-1.83%	620
Jul 9, 2025	12.60	12.88	12.60	12.88	12.88	4.04%	989
Jul 8, 2025	12.38	12.38	12.38	12.38	12.38	-	146
Jul 7, 2025	13.45	13.45	12.29	12.38	12.38	-4.81%	2,753
Jul 3, 2025	13.01	13.01	13.01	13.01	13.01	-	31
Jul 2, 2025	13.01	13.01	13.01	13.01	13.01	-3.24%	1,090
Jul 1, 2025	13.44	13.44	13.44	13.44	13.44	5.74%	132
Jun 30, 2025	13.01	13.01	12.71	12.71	12.71	-2.27%	671
Jun 27, 2025	12.75	13.01	12.75	13.01	13.01	4.04%	1,745
Jun 26, 2025	12.50	12.50	12.50	12.50	12.50	-	79
Jun 25, 2025	12.50	12.50	12.50	12.50	12.50	-	23
Jun 24, 2025	12.50	12.50	12.50	12.50	12.50	0.60%	129
Jun 23, 2025	12.43	12.43	12.43	12.43	12.43	-0.04%	171
Jun 20, 2025	12.43	12.43	12.43	12.43	12.43	-	23
Jun 18, 2025	12.43	12.43	12.43	12.43	12.43	-0.16%	995
Jun 17, 2025	12.45	12.45	12.45	12.45	12.45	-	11
Jun 16, 2025	12.45	12.45	12.45	12.45	12.45	-	82
Jun 13, 2025	12.11	12.76	12.11	12.45	12.45	-1.03%	1,415
Jun 12, 2025	12.58	12.58	12.58	12.58	12.58	0.08%	786
Jun 11, 2025	12.70	12.70	12.57	12.57	12.57	10.26%	1,415
Jun 10, 2025	11.96	11.96	11.40	11.40	11.40	-10.82%	696
Jun 9, 2025	12.78	12.78	12.78	12.78	12.78	4.35%	266
Jun 6, 2025	12.25	12.25	12.25	12.25	12.25	-	-
Jun 5, 2025	12.25	12.25	12.00	12.25	12.25	-0.49%	576
Jun 4, 2025	12.45	12.49	12.26	12.31	12.31	-2.53%	1,025
Jun 3, 2025	12.47	12.63	12.47	12.63	12.63	2.01%	3,765
Jun 2, 2025	12.38	12.38	12.38	12.38	12.38	-	-
May 30, 2025	12.38	12.38	12.38	12.38	12.38	-	12
May 29, 2025	12.38	12.38	12.38	12.38	12.38	-	119
May 28, 2025	12.38	12.38	12.38	12.38	12.38	0.25%	252
May 27, 2025	12.35	12.35	12.35	12.35	12.35	-	3
May 23, 2025	12.35	12.35	12.35	12.35	12.35	-	96
May 22, 2025	12.55	12.55	12.35	12.35	12.35	-1.59%	408
May 21, 2025	12.55	12.55	12.55	12.55	12.55	-	-
May 20, 2025	12.55	12.55	12.55	12.55	12.55	-	2
May 19, 2025	12.55	12.55	12.55	12.55	12.55	-	3
May 16, 2025	12.55	12.55	12.55	12.55	12.55	-	-
May 15, 2025	12.55	12.55	12.55	12.55	12.55	-	11
May 14, 2025	12.55	12.55	12.55	12.55	12.55	-	-
May 13, 2025	12.56	12.56	12.55	12.55	12.55	1.62%	752
May 12, 2025	12.35	12.35	12.35	12.35	12.35	-	34
May 9, 2025	12.35	12.35	12.35	12.35	12.35	-	114
May 8, 2025	12.35	12.35	12.35	12.35	12.35	-	56
May 7, 2025	12.35	12.35	12.35	12.35	12.35	2.92%	411
May 6, 2025	12.00	12.00	12.00	12.00	12.00	-	-
May 5, 2025	12.00	12.00	12.00	12.00	12.00	-	49
May 2, 2025	12.00	12.00	12.00	12.00	12.00	-	33
May 1, 2025	12.00	12.00	12.00	12.00	12.00	-3.58%	398