Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 2,231.00
-34.00 (-1.50%)
Jan 23, 2026, 3:30 PM JST
Aisan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,920.00 | 1,990.00 | 1,888.00 | 1,945.00 | 1,945.00 | 1.51% | 47,100 |
| Dec 17, 2025 | 1,852.00 | 1,917.00 | 1,825.00 | 1,916.00 | 1,916.00 | 4.53% | 28,100 |
| Dec 16, 2025 | 1,878.00 | 1,878.00 | 1,824.00 | 1,833.00 | 1,833.00 | -2.40% | 19,900 |
| Dec 15, 2025 | 1,883.00 | 1,884.00 | 1,845.00 | 1,878.00 | 1,878.00 | -0.27% | 13,700 |
| Dec 12, 2025 | 1,882.00 | 1,920.00 | 1,845.00 | 1,883.00 | 1,883.00 | 0.48% | 22,400 |
| Dec 11, 2025 | 1,919.00 | 1,936.00 | 1,852.00 | 1,874.00 | 1,874.00 | -2.34% | 40,900 |
| Dec 10, 2025 | 1,950.00 | 1,950.00 | 1,910.00 | 1,919.00 | 1,919.00 | -0.36% | 26,400 |
| Dec 9, 2025 | 1,965.00 | 1,969.00 | 1,910.00 | 1,926.00 | 1,926.00 | -1.93% | 50,800 |
| Dec 8, 2025 | 1,999.00 | 2,010.00 | 1,940.00 | 1,964.00 | 1,964.00 | 1.97% | 80,400 |
| Dec 5, 2025 | 1,909.00 | 1,939.00 | 1,878.00 | 1,926.00 | 1,926.00 | 0.89% | 49,000 |
| Dec 4, 2025 | 1,800.00 | 1,910.00 | 1,800.00 | 1,909.00 | 1,909.00 | 7.19% | 64,500 |
| Dec 3, 2025 | 1,755.00 | 1,781.00 | 1,723.00 | 1,781.00 | 1,781.00 | 2.30% | 17,200 |
| Dec 2, 2025 | 1,746.00 | 1,769.00 | 1,729.00 | 1,741.00 | 1,741.00 | -0.29% | 15,000 |
| Dec 1, 2025 | 1,820.00 | 1,820.00 | 1,744.00 | 1,746.00 | 1,746.00 | -4.07% | 20,500 |
| Nov 28, 2025 | 1,800.00 | 1,833.00 | 1,792.00 | 1,820.00 | 1,820.00 | 1.96% | 17,600 |
| Nov 27, 2025 | 1,760.00 | 1,785.00 | 1,739.00 | 1,785.00 | 1,785.00 | 1.88% | 28,200 |
| Nov 26, 2025 | 1,809.00 | 1,815.00 | 1,721.00 | 1,752.00 | 1,752.00 | -3.47% | 77,700 |
| Nov 25, 2025 | 1,961.00 | 1,978.00 | 1,788.00 | 1,815.00 | 1,815.00 | -5.91% | 49,000 |
| Nov 21, 2025 | 1,801.00 | 1,935.00 | 1,800.00 | 1,929.00 | 1,929.00 | 6.57% | 65,200 |
| Nov 20, 2025 | 1,807.00 | 1,839.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.11% | 31,800 |
| Nov 19, 2025 | 1,837.00 | 1,837.00 | 1,776.00 | 1,808.00 | 1,808.00 | -0.28% | 27,300 |
| Nov 18, 2025 | 1,762.00 | 1,838.00 | 1,755.00 | 1,813.00 | 1,813.00 | 2.55% | 40,400 |
| Nov 17, 2025 | 1,810.00 | 1,811.00 | 1,742.00 | 1,768.00 | 1,768.00 | -1.56% | 31,200 |
| Nov 14, 2025 | 1,712.00 | 1,796.00 | 1,700.00 | 1,796.00 | 1,796.00 | 2.92% | 49,600 |
| Nov 13, 2025 | 1,626.00 | 1,811.00 | 1,614.00 | 1,745.00 | 1,745.00 | 8.93% | 161,500 |
| Nov 12, 2025 | 1,473.00 | 1,602.00 | 1,468.00 | 1,602.00 | 1,602.00 | 9.35% | 82,000 |
| Nov 11, 2025 | 1,475.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.14% | 9,100 |
| Nov 10, 2025 | 1,479.00 | 1,495.00 | 1,463.00 | 1,463.00 | 1,463.00 | -1.94% | 26,100 |