Aishida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	8.71	8.86	8.17	8.29	8.29	-4.82%	7,592,900
Jul 17, 2026	9.35	9.45	8.56	8.71	8.71	-6.04%	7,884,500
Jul 16, 2026	9.19	9.52	9.11	9.27	9.27	0.22%	5,987,614
Jul 15, 2026	9.28	9.38	9.10	9.25	9.25	-1.39%	7,375,900
Jul 14, 2026	9.30	9.44	9.20	9.38	9.38	0.32%	5,912,900
Jul 13, 2026	9.88	9.95	9.30	9.35	9.35	-4.69%	8,417,200
Jul 10, 2026	9.55	10.04	9.38	9.81	9.81	1.24%	10,483,900
Jul 9, 2026	9.83	10.09	9.61	9.69	9.69	-1.12%	13,792,614
Jul 8, 2026	10.35	10.40	9.74	9.80	9.80	-7.55%	18,195,280
Jul 7, 2026	11.58	11.58	10.60	10.60	10.60	-10.02%	18,855,620
Jul 6, 2026	10.97	11.78	10.90	11.78	11.78	9.99%	7,587,870
Jul 3, 2026	10.22	10.77	10.14	10.71	10.71	4.79%	12,768,000
Jul 2, 2026	10.01	10.38	9.62	10.22	10.22	4.18%	14,894,330
Jul 1, 2026	8.91	9.81	8.86	9.81	9.81	9.98%	10,340,130
Jun 30, 2026	8.53	9.05	8.48	8.92	8.92	4.57%	7,679,400
Jun 29, 2026	8.44	8.53	8.06	8.53	8.53	0.95%	5,294,916
Jun 26, 2026	8.58	8.69	8.36	8.45	8.45	-2.76%	4,211,200
Jun 25, 2026	8.84	9.00	8.51	8.69	8.69	-1.70%	5,736,680
Jun 24, 2026	9.28	9.35	8.71	8.84	8.84	-5.15%	5,973,350
Jun 23, 2026	9.25	9.55	9.15	9.32	9.32	0.54%	4,544,900
Jun 22, 2026	9.61	9.61	8.96	9.27	9.27	-3.94%	6,955,160
Jun 18, 2026	9.89	10.04	9.62	9.65	9.65	-3.02%	4,643,388
Jun 17, 2026	10.00	10.19	9.81	9.95	9.95	-0.90%	5,961,630
Jun 16, 2026	9.65	10.23	9.33	10.04	10.04	3.61%	10,361,952
Jun 15, 2026	10.07	10.18	9.67	9.69	9.69	-3.68%	6,775,440
Jun 12, 2026	10.22	10.37	9.95	10.06	10.06	-0.59%	6,128,625
Jun 11, 2026	10.14	10.48	9.95	10.12	10.12	-1.08%	5,176,850
Jun 10, 2026	10.59	10.59	10.02	10.23	10.23	-3.31%	4,749,400
Jun 9, 2026	10.63	10.78	10.41	10.58	10.58	-0.38%	6,648,800
Jun 8, 2026	10.39	10.93	10.32	10.62	10.62	-	8,270,200
Jun 5, 2026	9.97	10.95	9.55	10.62	10.62	6.09%	14,160,350
Jun 4, 2026	10.29	10.38	9.95	10.01	10.01	-2.25%	4,180,400
Jun 3, 2026	10.43	10.56	10.12	10.24	10.24	-1.92%	4,410,180
Jun 2, 2026	10.57	10.73	10.26	10.44	10.44	-1.23%	4,371,400
Jun 1, 2026	10.50	10.64	10.23	10.57	10.57	2.13%	4,084,943
May 29, 2026	10.56	10.70	10.29	10.35	10.35	-1.90%	4,843,050
May 28, 2026	10.80	10.84	10.24	10.55	10.55	-2.50%	5,674,950
May 27, 2026	11.12	11.21	10.70	10.82	10.82	-3.39%	5,790,800
May 26, 2026	11.15	11.46	10.90	11.20	11.20	0.45%	6,754,330
May 25, 2026	11.38	11.47	11.04	11.15	11.15	-2.11%	4,778,413
May 22, 2026	11.37	11.53	11.20	11.39	11.39	0.09%	5,083,600
May 21, 2026	11.31	11.68	11.29	11.38	11.38	0.71%	6,825,040
May 20, 2026	11.60	11.65	11.24	11.30	11.30	-3.17%	5,687,750
May 19, 2026	11.66	11.96	11.61	11.67	11.67	0.43%	6,396,368
May 18, 2026	11.50	11.69	11.35	11.62	11.62	-0.51%	6,063,600
May 15, 2026	11.11	11.77	11.11	11.68	11.68	4.38%	10,144,520
May 14, 2026	11.28	11.40	11.10	11.19	11.19	-0.89%	4,470,701
May 13, 2026	11.37	11.37	11.23	11.29	11.29	-0.53%	3,567,300
May 12, 2026	11.52	11.60	11.33	11.35	11.35	-1.73%	4,306,750
May 11, 2026	11.67	11.72	11.48	11.55	11.55	-1.03%	6,602,407