Aisino Co.Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	9.93	10.11	9.93	9.94	9.94	-	18,518,004
Feb 12, 2026	10.01	10.05	9.90	9.94	9.94	-1.00%	22,506,328
Feb 11, 2026	10.12	10.20	10.02	10.04	10.04	-0.79%	19,964,343
Feb 10, 2026	10.23	10.23	10.07	10.12	10.12	-1.17%	22,596,050
Feb 9, 2026	10.26	10.30	10.16	10.24	10.24	0.99%	29,126,390
Feb 6, 2026	10.08	10.28	9.99	10.14	10.14	-	32,875,000
Feb 5, 2026	10.20	10.30	10.08	10.14	10.14	-0.78%	23,264,440
Feb 4, 2026	10.20	10.36	10.12	10.22	10.22	-0.10%	32,743,054
Feb 3, 2026	9.90	10.23	9.90	10.23	10.23	3.54%	36,488,380
Feb 2, 2026	9.97	10.17	9.85	9.88	9.88	-1.59%	26,546,260
Jan 30, 2026	10.20	10.24	9.97	10.04	10.04	-1.67%	34,272,785
Jan 29, 2026	10.13	10.49	10.02	10.21	10.21	0.89%	48,098,119
Jan 28, 2026	10.34	10.43	10.09	10.12	10.12	-2.41%	44,910,310
Jan 27, 2026	10.22	10.49	10.13	10.37	10.37	0.78%	54,764,940
Jan 26, 2026	10.96	10.96	10.22	10.29	10.29	-7.13%	76,707,179
Jan 23, 2026	10.80	11.19	10.74	11.08	11.08	3.07%	76,983,800
Jan 22, 2026	10.53	10.78	10.53	10.75	10.75	2.28%	45,095,980
Jan 21, 2026	10.52	10.63	10.49	10.51	10.51	-1.04%	37,497,000
Jan 20, 2026	11.05	11.13	10.49	10.62	10.62	-3.89%	66,158,090
Jan 19, 2026	10.91	11.19	10.72	11.05	11.05	0.45%	66,561,640
Jan 16, 2026	11.38	11.60	10.87	11.00	11.00	-5.90%	120,829,300
Jan 15, 2026	11.76	11.90	11.44	11.69	11.69	-0.51%	97,947,060
Jan 14, 2026	11.81	12.40	11.54	11.75	11.75	-4.39%	166,528,200
Jan 13, 2026	13.40	13.40	12.29	12.29	12.29	-10.03%	136,907,500
Jan 12, 2026	12.86	13.99	12.61	13.66	13.66	6.22%	196,458,800
Jan 9, 2026	12.53	13.43	12.29	12.86	12.86	2.39%	229,034,340
Jan 8, 2026	11.55	12.56	11.31	12.56	12.56	9.98%	182,050,200
Jan 7, 2026	11.80	11.80	11.38	11.42	11.42	-4.52%	107,920,800
Jan 6, 2026	11.38	11.97	11.11	11.96	11.96	4.45%	168,879,875
Jan 5, 2026	11.70	11.75	11.19	11.45	11.45	-2.05%	142,234,800
Dec 31, 2025	12.09	12.45	11.34	11.69	11.69	0.86%	231,493,300
Dec 30, 2025	10.54	11.59	10.48	11.59	11.59	9.96%	89,084,547
Dec 29, 2025	10.40	10.65	10.25	10.54	10.54	-0.09%	91,422,440
Dec 26, 2025	10.30	10.78	10.19	10.55	10.55	1.34%	137,787,250
Dec 25, 2025	10.05	10.66	10.05	10.41	10.41	4.00%	138,396,200
Dec 24, 2025	9.70	10.10	9.70	10.01	10.01	2.35%	90,653,303
Dec 23, 2025	9.98	10.10	9.71	9.78	9.78	-2.20%	114,674,614
Dec 22, 2025	10.36	10.42	9.93	10.00	10.00	-3.47%	116,105,300
Dec 19, 2025	10.40	10.65	10.27	10.36	10.36	-0.86%	139,489,300
Dec 18, 2025	10.40	10.88	10.30	10.45	10.45	-2.06%	191,618,500
Dec 17, 2025	11.00	11.50	10.48	10.67	10.67	0.19%	279,038,692
Dec 16, 2025	9.68	10.65	9.54	10.65	10.65	10.02%	182,285,100
Dec 15, 2025	8.80	9.68	8.63	9.68	9.68	10.00%	91,332,200
Dec 12, 2025	9.05	9.24	8.80	8.80	8.80	-3.30%	81,572,060
Dec 11, 2025	9.30	9.36	9.10	9.10	9.10	-2.36%	50,457,460
Dec 10, 2025	9.28	9.57	9.15	9.32	9.32	-0.43%	67,186,894
Dec 9, 2025	9.26	9.70	9.21	9.36	9.36	-0.74%	69,596,110
Dec 8, 2025	9.40	9.68	9.22	9.43	9.43	0.43%	107,243,500
Dec 5, 2025	9.15	9.40	9.11	9.39	9.39	3.07%	74,918,859
Dec 4, 2025	8.93	9.28	8.91	9.11	9.11	0.89%	56,958,300