Aishida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.35	11.92	10.35	11.40	11.40	5.07%	23,197,400
Oct 27, 2026	11.07	11.65	10.84	10.85	10.85	-1.18%	26,580,100
Oct 26, 2026	11.26	11.44	10.94	10.98	10.98	-2.49%	32,445,829
Oct 23, 2026	10.35	11.52	10.18	11.26	11.26	6.23%	45,167,390
Oct 22, 2026	11.00	11.29	10.60	10.60	10.60	-4.50%	36,179,880
Oct 21, 2026	11.34	11.55	10.73	11.10	11.10	-0.45%	52,171,734
Oct 20, 2026	10.09	11.15	10.01	11.15	11.15	9.96%	28,921,297
Oct 19, 2026	9.75	10.40	9.47	10.14	10.14	3.47%	15,226,800
Oct 16, 2026	9.86	10.07	9.73	9.80	9.80	-0.20%	7,595,900
Oct 15, 2026	9.80	10.03	9.71	9.82	9.82	-1.80%	8,298,349
Oct 14, 2026	10.31	10.40	9.95	10.00	10.00	-3.29%	8,350,250
Oct 13, 2026	10.01	10.40	9.79	10.34	10.34	1.77%	9,907,600
Oct 12, 2026	10.46	10.58	10.07	10.16	10.16	-1.74%	9,693,676
Oct 9, 2026	10.04	10.38	9.71	10.34	10.34	2.48%	14,823,950
Oct 8, 2026	10.16	10.49	10.01	10.09	10.09	-0.88%	13,641,076
Sep 30, 2026	10.24	10.54	10.07	10.18	10.18	-0.49%	15,813,875
Sep 29, 2026	10.37	10.48	10.18	10.23	10.23	-2.29%	19,857,740
Sep 28, 2026	10.44	10.77	10.18	10.47	10.47	1.36%	24,413,149
Sep 24, 2026	10.14	10.68	10.07	10.33	10.33	2.28%	21,496,785
Sep 23, 2026	10.38	10.42	10.10	10.10	10.10	-2.70%	14,865,574
Sep 22, 2026	10.08	10.47	10.03	10.38	10.38	2.37%	19,605,624
Sep 21, 2026	9.69	10.33	9.69	10.14	10.14	4.75%	23,533,499
Sep 18, 2026	9.49	9.88	9.49	9.68	9.68	0.41%	23,278,649
Sep 17, 2026	9.50	9.66	9.18	9.64	9.64	2.12%	26,860,860
Sep 16, 2026	9.44	9.77	9.38	9.44	9.44	-0.94%	21,829,090
Sep 15, 2026	9.85	9.95	9.50	9.53	9.53	-4.03%	24,961,850
Sep 14, 2026	9.99	10.28	9.79	9.93	9.93	-5.70%	33,399,860
Sep 11, 2026	11.31	11.70	10.53	10.53	10.53	-10.00%	45,402,658
Sep 10, 2026	12.49	13.59	11.40	11.70	11.70	-5.72%	62,432,428
Sep 9, 2026	13.65	13.70	12.29	12.41	12.41	-9.08%	64,970,398
Sep 8, 2026	13.65	13.65	13.00	13.65	13.65	9.99%	43,667,680
Sep 7, 2026	12.30	12.41	11.07	12.41	12.41	10.02%	40,031,235
Sep 4, 2026	11.18	11.28	10.53	11.28	11.28	10.05%	12,144,250
Sep 3, 2026	9.38	10.25	9.33	10.25	10.25	9.98%	7,879,450
Sep 2, 2026	9.35	9.36	9.18	9.32	9.32	-0.43%	2,795,000
Sep 1, 2026	9.36	9.44	9.27	9.36	9.36	0.21%	2,970,380
Aug 31, 2026	9.18	9.39	9.13	9.34	9.34	1.08%	3,055,140
Aug 28, 2026	9.17	9.29	9.06	9.24	9.24	0.76%	3,601,790
Aug 27, 2026	9.18	9.34	9.14	9.17	9.17	-0.43%	3,461,100
Aug 26, 2026	9.58	9.58	9.17	9.21	9.21	-3.36%	4,523,700
Aug 25, 2026	9.12	9.60	9.12	9.53	9.53	2.69%	4,713,991
Aug 24, 2026	9.48	9.54	9.17	9.28	9.28	-2.21%	3,479,100
Aug 21, 2026	9.37	9.55	9.25	9.49	9.49	0.53%	2,839,600
Aug 20, 2026	9.40	9.50	9.25	9.44	9.44	1.40%	3,016,650
Aug 19, 2026	9.82	9.82	9.28	9.31	9.31	-5.19%	4,487,180
Aug 18, 2026	9.80	9.88	9.62	9.82	9.82	0.31%	4,324,900
Aug 17, 2026	9.67	9.80	9.51	9.79	9.79	1.35%	3,210,500
Aug 14, 2026	9.73	9.81	9.57	9.66	9.66	-0.92%	3,950,100
Aug 13, 2026	9.87	10.02	9.69	9.75	9.75	-1.32%	4,775,589
Aug 12, 2026	9.95	10.29	9.76	9.88	9.88	1.33%	6,430,800