Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 1,828.00
+8.00 (0.44%)
Mar 27, 2026, 3:30 PM JST
Aisan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,803.00 | 1,847.00 | 1,803.00 | 1,828.00 | 1,828.00 | 0.44% | 5,500 |
| Mar 26, 2026 | 1,877.00 | 1,882.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.19% | 8,400 |
| Mar 25, 2026 | 1,860.00 | 1,891.00 | 1,860.00 | 1,880.00 | 1,880.00 | 2.84% | 5,200 |
| Mar 24, 2026 | 1,823.00 | 1,833.00 | 1,810.00 | 1,828.00 | 1,828.00 | 2.70% | 13,300 |
| Mar 23, 2026 | 1,827.00 | 1,829.00 | 1,768.00 | 1,780.00 | 1,780.00 | -5.52% | 42,000 |
| Mar 19, 2026 | 1,930.00 | 1,941.00 | 1,852.00 | 1,884.00 | 1,884.00 | -4.27% | 26,400 |
| Mar 18, 2026 | 1,942.00 | 1,968.00 | 1,925.00 | 1,968.00 | 1,968.00 | 2.29% | 13,000 |
| Mar 17, 2026 | 1,949.00 | 1,950.00 | 1,916.00 | 1,924.00 | 1,924.00 | 0.42% | 9,900 |
| Mar 16, 2026 | 1,905.00 | 1,923.00 | 1,898.00 | 1,916.00 | 1,916.00 | 0.58% | 6,300 |
| Mar 13, 2026 | 1,948.00 | 1,948.00 | 1,892.00 | 1,905.00 | 1,905.00 | -1.40% | 8,500 |
| Mar 12, 2026 | 1,940.00 | 1,961.00 | 1,895.00 | 1,932.00 | 1,932.00 | -0.87% | 26,100 |
| Mar 11, 2026 | 1,952.00 | 2,003.00 | 1,931.00 | 1,949.00 | 1,949.00 | 0.72% | 44,800 |
| Mar 10, 2026 | 1,927.00 | 1,941.00 | 1,901.00 | 1,935.00 | 1,935.00 | 3.04% | 12,000 |
| Mar 9, 2026 | 1,860.00 | 1,883.00 | 1,822.00 | 1,878.00 | 1,878.00 | -3.05% | 42,400 |
| 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 |