Aishida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.11	11.77	11.11	11.68	11.68	4.38%	10,144,528
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%	6,643,307
May 8, 2026	11.33	11.81	11.21	11.67	11.67	2.46%	7,842,863
May 7, 2026	11.29	11.59	11.16	11.39	11.39	1.52%	8,646,350
May 6, 2026	11.11	11.40	11.00	11.22	11.22	1.63%	7,902,400
Apr 30, 2026	10.60	11.35	10.60	11.04	11.04	3.76%	11,312,400
Apr 29, 2026	10.45	10.75	10.43	10.64	10.64	0.85%	5,430,600
Apr 28, 2026	10.51	10.64	10.35	10.55	10.55	-0.28%	5,024,400
Apr 27, 2026	10.30	11.15	10.23	10.58	10.58	2.52%	8,903,033
Apr 24, 2026	10.39	10.46	10.21	10.32	10.32	-0.58%	3,319,800
Apr 23, 2026	10.66	10.73	10.35	10.38	10.38	-3.26%	4,867,205
Apr 22, 2026	10.77	10.90	10.64	10.73	10.73	-2.37%	6,181,200
Apr 21, 2026	10.77	11.38	10.66	10.99	10.99	2.71%	10,206,100
Apr 20, 2026	10.52	10.99	10.52	10.70	10.70	1.81%	5,729,260
Apr 17, 2026	10.60	10.62	10.38	10.51	10.51	-1.04%	2,599,100
Apr 16, 2026	10.51	10.66	10.38	10.62	10.62	2.02%	3,665,350
Apr 15, 2026	10.53	10.63	10.38	10.41	10.41	-1.14%	1,850,000
Apr 14, 2026	10.58	10.69	10.40	10.53	10.53	0.29%	1,986,800
Apr 13, 2026	10.45	10.53	10.36	10.50	10.50	0.48%	2,270,100
Apr 10, 2026	10.36	10.57	10.35	10.45	10.45	1.85%	2,871,683
Apr 9, 2026	10.46	10.52	10.24	10.26	10.26	-2.47%	2,612,600
Apr 8, 2026	10.29	10.58	10.26	10.52	10.52	3.85%	4,214,213
Apr 7, 2026	9.91	10.16	9.86	10.13	10.13	1.91%	2,643,050
Apr 3, 2026	10.10	10.25	9.82	9.94	9.94	-1.68%	3,073,700
Apr 2, 2026	10.52	10.57	10.04	10.11	10.11	-4.26%	3,724,500
Apr 1, 2026	10.70	10.75	10.48	10.56	10.56	0.09%	2,550,700
Mar 31, 2026	10.60	10.76	10.51	10.55	10.55	-0.85%	2,036,285
Mar 30, 2026	10.58	10.66	10.44	10.64	10.64	0.09%	1,859,000
Mar 27, 2026	10.38	10.65	10.36	10.63	10.63	1.24%	2,615,486
Mar 26, 2026	10.74	10.79	10.44	10.50	10.50	-1.32%	2,699,535
Mar 25, 2026	10.58	10.79	10.53	10.64	10.64	1.04%	3,087,820
Mar 24, 2026	10.49	10.57	10.23	10.53	10.53	2.63%	4,377,350
Mar 23, 2026	10.50	10.86	10.24	10.26	10.26	-4.65%	4,622,967
Mar 20, 2026	11.05	11.40	10.72	10.76	10.76	-2.62%	4,241,198
Mar 19, 2026	11.11	11.29	11.02	11.05	11.05	-2.30%	2,632,603
Mar 18, 2026	11.35	11.44	11.21	11.31	11.31	-0.35%	2,668,200
Mar 17, 2026	11.56	11.56	11.35	11.35	11.35	-1.48%	2,606,333
Mar 16, 2026	11.40	11.69	11.30	11.52	11.52	0.61%	5,106,195
Mar 13, 2026	11.24	12.06	11.10	11.45	11.45	2.23%	7,622,308
Mar 12, 2026	11.27	11.29	11.14	11.20	11.20	-0.71%	2,168,360
Mar 11, 2026	11.51	11.51	11.25	11.28	11.28	-1.57%	2,485,600
Mar 10, 2026	11.36	11.50	11.32	11.46	11.46	1.87%	2,484,531
Mar 9, 2026	11.24	11.29	11.07	11.25	11.25	-0.88%	2,432,000
Mar 6, 2026	11.14	11.35	11.06	11.35	11.35	1.89%	2,524,860
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%	4,736,028
Mar 3, 2026	11.37	11.57	11.20	11.21	11.21	-1.41%	4,578,502