Aisino Co.Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	6.65	6.75	6.64	6.69	6.69	0.90%	8,088,120
Sep 17, 2026	6.71	6.73	6.61	6.63	6.63	-1.34%	8,072,222
Sep 16, 2026	6.65	6.73	6.61	6.72	6.72	0.60%	7,666,529
Sep 15, 2026	6.79	6.83	6.68	6.68	6.68	-1.47%	9,268,602
Sep 14, 2026	6.73	6.91	6.73	6.78	6.78	-	10,323,110
Sep 11, 2026	6.84	6.84	6.72	6.78	6.78	-1.74%	12,124,622
Sep 10, 2026	6.86	6.92	6.81	6.90	6.90	0.15%	8,499,200
Sep 9, 2026	6.93	6.94	6.86	6.89	6.89	-0.72%	7,417,800
Sep 8, 2026	6.80	6.94	6.80	6.94	6.94	1.76%	11,926,254
Sep 7, 2026	6.88	6.90	6.77	6.82	6.82	-0.87%	10,613,342
Sep 4, 2026	6.86	7.00	6.86	6.88	6.88	0.73%	14,526,100
Sep 3, 2026	6.95	6.97	6.82	6.83	6.83	-1.73%	9,749,800
Sep 2, 2026	6.96	6.98	6.88	6.95	6.95	-0.57%	8,839,742
Sep 1, 2026	6.89	6.99	6.87	6.99	6.99	1.45%	12,077,000
Aug 31, 2026	6.86	6.91	6.82	6.89	6.89	-0.43%	8,957,200
Aug 28, 2026	6.92	6.98	6.91	6.92	6.92	0.14%	8,286,200
Aug 27, 2026	6.88	6.91	6.83	6.91	6.91	0.29%	9,117,483
Aug 26, 2026	6.82	6.91	6.81	6.89	6.89	1.03%	8,572,632
Aug 25, 2026	6.63	6.85	6.62	6.82	6.82	2.40%	13,530,368
Aug 24, 2026	6.72	6.75	6.62	6.66	6.66	-0.75%	10,563,120
Aug 21, 2026	6.70	6.72	6.62	6.71	6.71	-0.45%	7,219,362
Aug 20, 2026	6.65	6.76	6.63	6.74	6.74	1.51%	13,076,962
Aug 19, 2026	6.87	6.89	6.59	6.64	6.64	-3.21%	16,150,541
Aug 18, 2026	6.88	6.89	6.79	6.86	6.86	-0.58%	11,017,220
Aug 17, 2026	6.87	6.91	6.78	6.90	6.90	0.15%	8,505,900
Aug 14, 2026	6.95	6.99	6.81	6.89	6.89	-0.58%	11,406,070
Aug 13, 2026	7.05	7.10	6.92	6.93	6.93	-1.70%	12,842,300
Aug 12, 2026	7.01	7.06	6.98	7.05	7.05	0.43%	9,771,352
Aug 11, 2026	7.04	7.12	6.94	7.02	7.02	-0.43%	12,797,830
Aug 10, 2026	6.93	7.06	6.88	7.05	7.05	1.59%	12,667,300
Aug 7, 2026	7.05	7.05	6.79	6.94	6.94	-1.42%	19,313,590
Aug 6, 2026	6.99	7.14	6.94	7.04	7.04	0.28%	19,977,085
Aug 5, 2026	7.10	7.14	6.98	7.02	7.02	-0.85%	19,781,276
Aug 4, 2026	7.14	7.18	7.05	7.08	7.08	-0.28%	17,293,800
Aug 3, 2026	7.00	7.12	6.98	7.10	7.10	1.57%	15,516,100
Jul 31, 2026	6.89	7.03	6.85	6.99	6.99	2.34%	20,786,300
Jul 30, 2026	6.78	6.91	6.75	6.83	6.83	0.29%	17,499,618
Jul 29, 2026	6.71	6.83	6.70	6.81	6.81	1.04%	16,069,762
Jul 28, 2026	6.61	6.77	6.61	6.74	6.74	1.05%	14,516,155
Jul 27, 2026	6.51	6.68	6.46	6.67	6.67	2.46%	12,867,600
Jul 24, 2026	6.69	6.73	6.50	6.51	6.51	-3.41%	13,907,220
Jul 23, 2026	6.62	6.74	6.57	6.74	6.74	1.35%	13,956,876
Jul 22, 2026	6.61	6.73	6.51	6.65	6.65	0.61%	18,488,105
Jul 21, 2026	6.53	6.69	6.52	6.61	6.61	0.76%	18,215,700
Jul 20, 2026	6.46	6.59	6.43	6.56	6.56	1.86%	17,371,330
Jul 17, 2026	6.63	6.68	6.40	6.44	6.44	-3.01%	17,840,280
Jul 16, 2026	6.54	6.67	6.45	6.64	6.64	1.22%	17,113,670
Jul 15, 2026	6.43	6.59	6.37	6.56	6.56	1.23%	16,175,310
Jul 14, 2026	6.46	6.49	6.35	6.48	6.48	-0.46%	17,504,990
Jul 13, 2026	6.86	6.86	6.48	6.51	6.51	-5.10%	26,004,631