Aishida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	13.65	13.66	13.41	13.46	13.46	-1.32%	3,479,530
Nov 11, 2025	13.51	13.68	13.43	13.64	13.64	1.04%	4,206,150
Nov 10, 2025	13.44	13.53	13.38	13.50	13.50	0.37%	3,463,500
Nov 7, 2025	13.80	13.80	13.42	13.45	13.45	-2.68%	6,262,002
Nov 6, 2025	13.94	13.99	13.66	13.82	13.82	-0.36%	4,444,550
Nov 5, 2025	13.74	13.96	13.66	13.87	13.87	-	3,477,910
Nov 4, 2025	14.06	14.06	13.76	13.87	13.87	-1.35%	3,794,700
Nov 3, 2025	13.73	14.07	13.73	14.06	14.06	1.88%	5,428,730
Oct 31, 2025	13.52	13.88	13.20	13.80	13.80	-2.82%	11,389,820
Oct 30, 2025	14.35	14.46	14.20	14.20	14.20	-1.05%	5,001,300
Oct 29, 2025	14.50	14.55	14.28	14.35	14.35	-1.03%	5,001,820
Oct 28, 2025	14.46	14.66	14.42	14.50	14.50	-0.75%	5,061,303
Oct 27, 2025	14.39	14.83	14.33	14.61	14.61	1.95%	7,506,914
Oct 24, 2025	14.44	14.52	14.27	14.33	14.33	-0.76%	4,584,028
Oct 23, 2025	14.48	14.55	14.19	14.44	14.44	-0.28%	4,276,500
Oct 22, 2025	14.31	14.65	14.26	14.48	14.48	0.56%	4,940,851
Oct 21, 2025	14.32	14.41	14.17	14.40	14.40	0.35%	4,343,011
Oct 20, 2025	14.17	14.35	14.17	14.35	14.35	1.77%	4,744,498
Oct 17, 2025	14.19	14.37	14.09	14.10	14.10	-0.91%	5,825,718
Oct 16, 2025	14.53	14.54	14.17	14.23	14.23	-2.33%	5,218,400
Oct 15, 2025	14.12	14.57	14.01	14.57	14.57	3.26%	6,764,493
Oct 14, 2025	14.40	14.52	14.05	14.11	14.11	-1.33%	6,375,950
Oct 13, 2025	13.99	14.38	13.70	14.30	14.30	-1.99%	7,505,050
Oct 10, 2025	14.76	14.92	14.58	14.59	14.59	-1.62%	6,586,300