Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 1,937.00
+25.00 (1.31%)
At close: Mar 6, 2026
Aisan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,883.00 | 1,962.00 | 1,883.00 | 1,937.00 | 1,937.00 | 1.31% | 22,200 |
| Mar 5, 2026 | 1,950.00 | 1,963.00 | 1,910.00 | 1,912.00 | 1,912.00 | 1.70% | 17,200 |
| Mar 4, 2026 | 1,934.00 | 1,951.00 | 1,848.00 | 1,880.00 | 1,880.00 | -4.42% | 71,700 |
| Mar 3, 2026 | 2,035.00 | 2,041.00 | 1,966.00 | 1,967.00 | 1,967.00 | -4.84% | 51,100 |
| Mar 2, 2026 | 2,090.00 | 2,090.00 | 2,000.00 | 2,067.00 | 2,067.00 | -3.41% | 24,800 |
| Feb 27, 2026 | 2,087.00 | 2,140.00 | 2,078.00 | 2,140.00 | 2,140.00 | 2.54% | 10,500 |
| Feb 26, 2026 | 2,123.00 | 2,179.00 | 2,065.00 | 2,087.00 | 2,087.00 | -1.00% | 31,900 |
| Feb 25, 2026 | 2,024.00 | 2,137.00 | 2,024.00 | 2,108.00 | 2,108.00 | 3.54% | 29,700 |
| Feb 24, 2026 | 2,005.00 | 2,038.00 | 1,997.00 | 2,036.00 | 2,036.00 | 1.85% | 34,300 |
| Feb 20, 2026 | 2,036.00 | 2,036.00 | 1,990.00 | 1,999.00 | 1,999.00 | -1.48% | 15,900 |
| Feb 19, 2026 | 2,030.00 | 2,054.00 | 2,010.00 | 2,029.00 | 2,029.00 | -0.05% | 12,400 |
| Feb 18, 2026 | 2,033.00 | 2,045.00 | 2,004.00 | 2,030.00 | 2,030.00 | -0.49% | 16,500 |
| Feb 17, 2026 | 2,043.00 | 2,104.00 | 2,013.00 | 2,040.00 | 2,040.00 | -0.68% | 17,500 |
| Feb 16, 2026 | 2,087.00 | 2,087.00 | 1,992.00 | 2,054.00 | 2,054.00 | -1.01% | 44,600 |
| Feb 13, 2026 | 2,055.00 | 2,122.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.67% | 72,400 |
| Feb 12, 2026 | 2,090.00 | 2,151.00 | 2,045.00 | 2,089.00 | 2,089.00 | 0.29% | 71,500 |
| Feb 10, 2026 | 2,077.00 | 2,109.00 | 2,076.00 | 2,083.00 | 2,083.00 | 1.31% | 22,800 |
| Feb 9, 2026 | 2,032.00 | 2,059.00 | 2,007.00 | 2,056.00 | 2,056.00 | 2.59% | 21,700 |
| Feb 6, 2026 | 2,059.00 | 2,059.00 | 1,976.00 | 2,004.00 | 2,004.00 | -2.72% | 22,600 |
| Feb 5, 2026 | 2,016.00 | 2,063.00 | 2,009.00 | 2,060.00 | 2,060.00 | 2.18% | 25,900 |
| Feb 4, 2026 | 2,020.00 | 2,032.00 | 1,990.00 | 2,016.00 | 2,016.00 | -0.44% | 35,200 |
| Feb 3, 2026 | 2,076.00 | 2,077.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.07% | 34,400 |
| Feb 2, 2026 | 2,120.00 | 2,137.00 | 2,041.00 | 2,047.00 | 2,047.00 | -3.90% | 29,600 |
| Jan 30, 2026 | 2,090.00 | 2,130.00 | 2,067.00 | 2,130.00 | 2,130.00 | 0.95% | 24,500 |
| Jan 29, 2026 | 2,122.00 | 2,125.00 | 2,078.00 | 2,110.00 | 2,110.00 | -0.75% | 40,300 |
| Jan 28, 2026 | 2,132.00 | 2,150.00 | 2,115.00 | 2,126.00 | 2,126.00 | -1.48% | 17,500 |
| Jan 27, 2026 | 2,139.00 | 2,164.00 | 2,107.00 | 2,158.00 | 2,158.00 | 2.37% | 22,700 |
| Jan 26, 2026 | 2,220.00 | 2,220.00 | 2,108.00 | 2,108.00 | 2,108.00 | -5.51% | 83,900 |
| Jan 23, 2026 | 2,280.00 | 2,280.00 | 2,222.00 | 2,231.00 | 2,231.00 | -1.50% | 21,100 |
| Jan 22, 2026 | 2,200.00 | 2,272.00 | 2,165.00 | 2,265.00 | 2,265.00 | 4.62% | 35,900 |
| Jan 21, 2026 | 2,161.00 | 2,183.00 | 2,138.00 | 2,165.00 | 2,165.00 | -2.08% | 33,300 |
| Jan 20, 2026 | 2,258.00 | 2,289.00 | 2,205.00 | 2,211.00 | 2,211.00 | -2.47% | 38,000 |
| Jan 19, 2026 | 2,300.00 | 2,303.00 | 2,238.00 | 2,267.00 | 2,267.00 | -1.39% | 29,700 |
| Jan 16, 2026 | 2,265.00 | 2,300.00 | 2,199.00 | 2,299.00 | 2,299.00 | 1.77% | 51,500 |
| Jan 15, 2026 | 2,122.00 | 2,259.00 | 2,110.00 | 2,259.00 | 2,259.00 | 6.46% | 48,000 |
| Jan 14, 2026 | 2,153.00 | 2,153.00 | 2,105.00 | 2,122.00 | 2,122.00 | -1.90% | 21,300 |
| Jan 13, 2026 | 2,152.00 | 2,175.00 | 2,105.00 | 2,163.00 | 2,163.00 | 2.90% | 57,700 |
| Jan 9, 2026 | 2,094.00 | 2,102.00 | 2,073.00 | 2,102.00 | 2,102.00 | 1.74% | 32,400 |
| Jan 8, 2026 | 2,035.00 | 2,088.00 | 2,007.00 | 2,066.00 | 2,066.00 | 1.52% | 24,900 |
| Jan 7, 2026 | 1,997.00 | 2,040.00 | 1,975.00 | 2,035.00 | 2,035.00 | 3.14% | 29,700 |
| Jan 6, 2026 | 1,966.00 | 2,027.00 | 1,965.00 | 1,973.00 | 1,973.00 | -0.25% | 31,600 |
| Jan 5, 2026 | 1,980.00 | 2,006.00 | 1,972.00 | 1,978.00 | 1,978.00 | 0.82% | 35,800 |
| Dec 30, 2025 | 2,015.00 | 2,015.00 | 1,960.00 | 1,962.00 | 1,962.00 | -2.34% | 32,800 |
| Dec 29, 2025 | 1,951.00 | 2,009.00 | 1,941.00 | 2,009.00 | 2,009.00 | 3.56% | 40,600 |
| Dec 26, 2025 | 1,936.00 | 1,959.00 | 1,925.00 | 1,940.00 | 1,940.00 | -0.87% | 20,500 |
| Dec 25, 2025 | 1,940.00 | 1,970.00 | 1,910.00 | 1,957.00 | 1,957.00 | 3.00% | 33,000 |
| Dec 24, 2025 | 1,952.00 | 1,957.00 | 1,885.00 | 1,900.00 | 1,900.00 | -3.06% | 28,300 |
| Dec 23, 2025 | 1,946.00 | 1,989.00 | 1,946.00 | 1,960.00 | 1,960.00 | 0.56% | 29,800 |
| Dec 22, 2025 | 1,949.00 | 1,965.00 | 1,936.00 | 1,949.00 | 1,949.00 | 0.31% | 40,400 |
| Dec 19, 2025 | 1,945.00 | 1,959.00 | 1,920.00 | 1,943.00 | 1,943.00 | -0.10% | 21,400 |