Aishida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.14	11.35	11.06	11.35	11.35	1.89%	2,437,760
Mar 5, 2026	11.12	11.20	11.03	11.14	11.14	2.11%	3,438,621
Mar 4, 2026	11.15	11.17	10.81	10.91	10.91	-2.68%	4,701,228
Mar 3, 2026	11.37	11.57	11.20	11.21	11.21	-1.41%	4,519,302
Mar 2, 2026	11.55	11.60	11.30	11.37	11.37	-3.15%	4,118,067
Feb 27, 2026	11.93	11.98	11.63	11.74	11.74	-1.59%	4,383,210
Feb 26, 2026	12.14	12.14	11.92	11.93	11.93	-1.24%	3,218,300
Feb 25, 2026	12.20	12.27	12.06	12.08	12.08	-0.49%	2,770,660
Feb 24, 2026	12.13	12.22	12.09	12.14	12.14	0.58%	2,331,032
Feb 13, 2026	12.01	12.21	12.00	12.07	12.07	0.84%	2,207,750
Feb 12, 2026	12.30	12.36	11.96	11.97	11.97	-2.52%	3,823,400
Feb 11, 2026	12.33	12.46	12.27	12.28	12.28	-0.73%	1,535,500
Feb 10, 2026	12.31	12.49	12.30	12.37	12.37	0.16%	2,404,810
Feb 9, 2026	12.30	12.40	12.21	12.35	12.35	0.90%	2,523,900
Feb 6, 2026	12.24	12.32	12.16	12.24	12.24	0.33%	2,220,800
Feb 5, 2026	12.25	12.29	12.17	12.20	12.20	-0.81%	2,051,364
Feb 4, 2026	12.13	12.32	12.07	12.30	12.30	1.82%	3,621,238
Feb 3, 2026	12.14	12.15	12.00	12.08	12.08	0.58%	2,191,150
Feb 2, 2026	11.99	12.25	11.98	12.01	12.01	-0.83%	2,835,509
Jan 30, 2026	12.13	12.23	11.91	12.11	12.11	-1.38%	4,313,979
Jan 29, 2026	12.25	12.48	12.00	12.28	12.28	0.49%	4,356,663
Jan 28, 2026	12.45	12.45	12.20	12.22	12.22	-2.00%	4,079,860
Jan 27, 2026	12.73	12.73	12.18	12.47	12.47	-2.04%	5,421,973
Jan 26, 2026	13.12	13.16	12.62	12.73	12.73	-2.97%	5,579,172
Jan 23, 2026	13.15	13.20	13.01	13.12	13.12	0.38%	4,101,000
Jan 22, 2026	12.98	13.18	12.91	13.07	13.07	0.77%	4,891,423
Jan 21, 2026	12.83	13.03	12.75	12.97	12.97	0.08%	3,761,911
Jan 20, 2026	12.87	13.08	12.86	12.96	12.96	0.31%	4,435,422
Jan 19, 2026	12.83	12.95	12.70	12.92	12.92	0.62%	3,647,920
Jan 16, 2026	12.72	12.89	12.66	12.84	12.84	1.10%	4,610,070
Jan 15, 2026	12.90	12.97	12.66	12.70	12.70	-1.78%	4,544,530
Jan 14, 2026	12.90	13.13	12.78	12.93	12.93	-0.31%	7,476,292
Jan 13, 2026	13.12	13.27	12.86	12.97	12.97	-0.69%	7,121,110
Jan 12, 2026	12.76	13.09	12.75	13.06	13.06	2.35%	7,437,510
Jan 9, 2026	12.68	12.81	12.64	12.76	12.76	0.24%	4,857,809
Jan 8, 2026	12.52	12.87	12.52	12.73	12.73	1.35%	5,872,960
Jan 7, 2026	12.71	12.80	12.55	12.56	12.56	-1.88%	5,224,100
Jan 6, 2026	12.56	12.94	12.56	12.80	12.80	1.67%	6,240,702
Jan 5, 2026	12.60	12.66	12.45	12.59	12.59	-0.55%	5,086,142
Dec 31, 2025	12.87	12.87	12.63	12.66	12.66	-1.86%	6,875,842
Dec 30, 2025	12.41	13.24	12.35	12.90	12.90	3.53%	12,138,110
Dec 29, 2025	12.31	12.46	12.25	12.46	12.46	0.89%	3,181,850
Dec 26, 2025	12.51	12.52	12.28	12.35	12.35	-1.36%	3,575,400
Dec 25, 2025	12.23	12.60	12.23	12.52	12.52	2.37%	4,908,671
Dec 24, 2025	12.16	12.25	12.11	12.23	12.23	0.58%	2,095,650
Dec 23, 2025	12.41	12.42	12.12	12.16	12.16	-1.62%	2,588,500
Dec 22, 2025	12.46	12.49	12.35	12.36	12.36	0.16%	3,017,200
Dec 19, 2025	12.23	12.40	12.20	12.34	12.34	1.23%	2,658,020
Dec 18, 2025	12.11	12.30	12.09	12.19	12.19	-	2,108,900
Dec 17, 2025	12.12	12.26	11.91	12.19	12.19	0.33%	3,618,592