Aisino Co.Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	7.00	7.31	6.96	7.06	7.06	-0.70%	41,972,067
Oct 29, 2026	7.07	7.33	6.94	7.11	7.11	-0.42%	47,911,195
Oct 28, 2026	7.03	7.14	6.90	7.14	7.14	1.56%	39,577,405
Oct 27, 2026	7.29	7.38	7.03	7.03	7.03	-2.50%	39,867,845
Oct 26, 2026	7.49	7.51	7.20	7.21	7.21	-6.24%	61,096,093
Oct 23, 2026	7.35	7.79	7.25	7.69	7.69	2.81%	91,094,302
Oct 22, 2026	7.50	7.89	7.40	7.48	7.48	1.08%	112,201,826
Oct 21, 2026	6.73	7.40	6.72	7.40	7.40	9.96%	33,665,861
Oct 20, 2026	6.66	6.74	6.61	6.73	6.73	0.60%	9,561,503
Oct 19, 2026	6.60	6.74	6.60	6.69	6.69	0.45%	9,103,370
Oct 16, 2026	6.65	6.75	6.60	6.66	6.66	0.76%	13,118,700
Oct 15, 2026	6.72	6.74	6.60	6.61	6.61	-2.51%	10,071,504
Oct 14, 2026	6.77	6.87	6.74	6.78	6.78	-0.44%	9,327,802
Oct 13, 2026	6.73	6.81	6.68	6.81	6.81	0.59%	9,255,548
Oct 12, 2026	6.74	6.80	6.71	6.77	6.77	0.30%	10,130,614
Oct 9, 2026	6.57	6.77	6.50	6.75	6.75	2.74%	14,990,220
Oct 8, 2026	6.64	6.69	6.53	6.57	6.57	-1.05%	8,389,798
Sep 30, 2026	6.66	6.67	6.58	6.64	6.64	-0.15%	5,592,514
Sep 29, 2026	6.56	6.67	6.55	6.65	6.65	1.53%	7,566,514
Sep 28, 2026	6.61	6.62	6.49	6.55	6.55	-0.91%	9,591,600
Sep 24, 2026	6.66	6.69	6.60	6.61	6.61	-1.20%	8,841,794
Sep 23, 2026	6.79	6.80	6.68	6.69	6.69	-1.76%	9,437,000
Sep 22, 2026	6.80	6.88	6.80	6.81	6.81	-	8,167,794
Sep 21, 2026	6.70	6.81	6.67	6.81	6.81	1.79%	9,061,200
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	-	10,323,112
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%	10,563,126
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%	11,017,227
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%	11,406,075