Aishida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	8,491,950
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%	5,329,000
Apr 28, 2026	10.51	10.64	10.35	10.55	10.55	-0.28%	4,961,100
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%	3,291,700
Apr 23, 2026	10.66	10.73	10.35	10.38	10.38	-3.26%	4,808,805
Apr 22, 2026	10.77	10.90	10.64	10.73	10.73	-2.37%	5,975,100
Apr 21, 2026	10.77	11.38	10.66	10.99	10.99	2.71%	10,015,700
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%	2,543,300
Apr 16, 2026	10.51	10.66	10.38	10.62	10.62	2.02%	3,613,650
Apr 15, 2026	10.53	10.63	10.38	10.41	10.41	-1.14%	1,823,250
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%	2,238,600
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%	2,602,700
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%	2,620,550
Apr 3, 2026	10.10	10.25	9.82	9.94	9.94	-1.68%	3,029,600
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%	2,521,600
Mar 31, 2026	10.60	10.76	10.51	10.55	10.55	-0.85%	2,021,085
Mar 30, 2026	10.58	10.66	10.44	10.64	10.64	0.09%	1,835,600
Mar 27, 2026	10.38	10.65	10.36	10.63	10.63	1.24%	2,587,786
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%	3,075,020
Mar 24, 2026	10.49	10.57	10.23	10.53	10.53	2.63%	4,304,950