Aishida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.44	12.44	12.15	12.15	12.15	-2.49%	3,714,300
Dec 15, 2025	12.75	12.81	12.44	12.46	12.46	-2.81%	4,979,020
Dec 12, 2025	12.85	12.99	12.65	12.82	12.82	-0.93%	4,610,100
Dec 11, 2025	13.13	13.36	12.91	12.94	12.94	-3.07%	7,537,400
Dec 10, 2025	12.93	13.89	12.81	13.35	13.35	3.25%	13,023,520
Dec 9, 2025	13.09	13.25	12.92	12.93	12.93	-1.30%	3,642,903
Dec 8, 2025	13.04	13.13	12.93	13.10	13.10	0.54%	4,296,550
Dec 5, 2025	12.92	13.09	12.82	13.03	13.03	-0.38%	5,284,122
Dec 4, 2025	13.07	13.37	12.66	13.08	13.08	2.67%	10,268,494
Dec 3, 2025	12.90	12.98	12.70	12.74	12.74	-1.39%	2,725,152
Dec 2, 2025	13.21	13.22	12.90	12.92	12.92	-1.90%	3,216,790
Dec 1, 2025	13.17	13.29	13.10	13.17	13.17	0.61%	2,640,152
Nov 28, 2025	12.89	13.10	12.84	13.09	13.09	1.24%	2,535,300
Nov 27, 2025	12.89	13.12	12.86	12.93	12.93	-	2,383,450
Nov 26, 2025	12.96	13.13	12.91	12.93	12.93	-0.15%	2,588,050
Nov 25, 2025	12.88	13.05	12.85	12.95	12.95	0.94%	2,746,100
Nov 24, 2025	12.67	12.89	12.58	12.83	12.83	1.34%	3,176,990
Nov 21, 2025	12.90	13.04	12.60	12.66	12.66	-2.84%	4,864,189
Nov 20, 2025	13.21	13.24	13.01	13.03	13.03	-1.06%	3,247,700
Nov 19, 2025	13.39	13.43	13.15	13.17	13.17	-1.64%	3,226,300
Nov 18, 2025	13.52	13.60	13.30	13.39	13.39	-1.18%	3,459,252
Nov 17, 2025	13.43	13.58	13.38	13.55	13.55	0.59%	3,256,251
Nov 14, 2025	13.39	13.89	13.28	13.47	13.47	0.37%	5,629,150
Nov 13, 2025	13.46	13.51	13.34	13.42	13.42	-0.30%	3,480,281