Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 1,638.00
-28.00 (-1.68%)
May 7, 2026, 3:30 PM JST
Aisan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,673.00 | 1,698.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.01% | 15,000 |
| Apr 30, 2026 | 1,680.00 | 1,698.00 | 1,673.00 | 1,683.00 | 1,683.00 | 0.18% | 8,200 |
| Apr 28, 2026 | 1,650.00 | 1,701.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 12,000 |
| Apr 27, 2026 | 1,686.00 | 1,697.00 | 1,672.00 | 1,690.00 | 1,690.00 | 0.30% | 12,800 |
| Apr 24, 2026 | 1,710.00 | 1,719.00 | 1,683.00 | 1,685.00 | 1,685.00 | -2.03% | 16,300 |
| Apr 23, 2026 | 1,787.00 | 1,787.00 | 1,706.00 | 1,720.00 | 1,720.00 | -3.91% | 11,900 |
| Apr 22, 2026 | 1,808.00 | 1,820.00 | 1,777.00 | 1,790.00 | 1,790.00 | -0.72% | 6,600 |
| Apr 21, 2026 | 1,804.00 | 1,827.00 | 1,797.00 | 1,803.00 | 1,803.00 | 1.07% | 11,100 |
| Apr 20, 2026 | 1,783.00 | 1,808.00 | 1,779.00 | 1,784.00 | 1,784.00 | 0.90% | 10,300 |
| Apr 17, 2026 | 1,818.00 | 1,818.00 | 1,764.00 | 1,768.00 | 1,768.00 | -0.95% | 11,900 |
| Apr 16, 2026 | 1,819.00 | 1,827.00 | 1,776.00 | 1,785.00 | 1,785.00 | -0.22% | 13,000 |
| Apr 15, 2026 | 1,730.00 | 1,805.00 | 1,730.00 | 1,789.00 | 1,789.00 | 1.42% | 13,600 |
| Apr 14, 2026 | 1,733.00 | 1,789.00 | 1,733.00 | 1,764.00 | 1,764.00 | 1.32% | 14,200 |
| Apr 13, 2026 | 1,753.00 | 1,753.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.06% | 7,200 |
| Apr 10, 2026 | 1,762.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.74% | 5,400 |
| Apr 9, 2026 | 1,800.00 | 1,813.00 | 1,730.00 | 1,753.00 | 1,753.00 | -2.67% | 15,100 |
| Apr 8, 2026 | 1,762.00 | 1,803.00 | 1,751.00 | 1,801.00 | 1,801.00 | 4.59% | 17,100 |
| Apr 7, 2026 | 1,738.00 | 1,764.00 | 1,713.00 | 1,722.00 | 1,722.00 | 0.06% | 11,800 |
| Apr 6, 2026 | 1,660.00 | 1,721.00 | 1,643.00 | 1,721.00 | 1,721.00 | -3.31% | 67,400 |
| Apr 3, 2026 | 1,780.00 | 1,791.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.89% | 13,600 |
| Apr 2, 2026 | 1,816.00 | 1,819.00 | 1,734.00 | 1,747.00 | 1,747.00 | -2.18% | 13,400 |
| Apr 1, 2026 | 1,721.00 | 1,786.00 | 1,721.00 | 1,786.00 | 1,786.00 | 4.14% | 13,700 |
| Mar 31, 2026 | 1,724.00 | 1,773.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.78% | 13,600 |
| Mar 30, 2026 | 1,737.00 | 1,764.00 | 1,721.00 | 1,764.00 | 1,764.00 | -3.50% | 11,600 |
| Mar 27, 2026 | 1,803.00 | 1,847.00 | 1,803.00 | 1,828.00 | 1,793.00 | 0.44% | 5,500 |
| Mar 26, 2026 | 1,877.00 | 1,882.00 | 1,820.00 | 1,820.00 | 1,785.15 | -3.19% | 8,400 |
| Mar 25, 2026 | 1,860.00 | 1,891.00 | 1,860.00 | 1,880.00 | 1,844.00 | 2.84% | 5,200 |
| Mar 24, 2026 | 1,823.00 | 1,833.00 | 1,810.00 | 1,828.00 | 1,793.00 | 2.70% | 13,300 |
| Mar 23, 2026 | 1,827.00 | 1,829.00 | 1,768.00 | 1,780.00 | 1,745.92 | -5.52% | 42,000 |
| Mar 19, 2026 | 1,930.00 | 1,941.00 | 1,852.00 | 1,884.00 | 1,847.93 | -4.27% | 26,400 |
| Mar 18, 2026 | 1,942.00 | 1,968.00 | 1,925.00 | 1,968.00 | 1,930.32 | 2.29% | 13,000 |
| Mar 17, 2026 | 1,949.00 | 1,950.00 | 1,916.00 | 1,924.00 | 1,887.16 | 0.42% | 9,900 |
| Mar 16, 2026 | 1,905.00 | 1,923.00 | 1,898.00 | 1,916.00 | 1,879.32 | 0.58% | 6,300 |
| Mar 13, 2026 | 1,948.00 | 1,948.00 | 1,892.00 | 1,905.00 | 1,868.53 | -1.40% | 8,500 |
| Mar 12, 2026 | 1,940.00 | 1,961.00 | 1,895.00 | 1,932.00 | 1,895.01 | -0.87% | 26,100 |
| Mar 11, 2026 | 1,952.00 | 2,003.00 | 1,931.00 | 1,949.00 | 1,911.68 | 0.72% | 44,800 |
| Mar 10, 2026 | 1,927.00 | 1,941.00 | 1,901.00 | 1,935.00 | 1,897.95 | 3.04% | 12,000 |
| Mar 9, 2026 | 1,860.00 | 1,883.00 | 1,822.00 | 1,878.00 | 1,842.04 | -3.05% | 42,400 |
| Mar 6, 2026 | 1,883.00 | 1,962.00 | 1,883.00 | 1,937.00 | 1,899.91 | 1.31% | 22,200 |
| Mar 5, 2026 | 1,950.00 | 1,963.00 | 1,910.00 | 1,912.00 | 1,875.39 | 1.70% | 17,200 |
| Mar 4, 2026 | 1,934.00 | 1,951.00 | 1,848.00 | 1,880.00 | 1,844.00 | -4.42% | 71,700 |
| Mar 3, 2026 | 2,035.00 | 2,041.00 | 1,966.00 | 1,967.00 | 1,929.34 | -4.84% | 51,100 |
| Mar 2, 2026 | 2,090.00 | 2,090.00 | 2,000.00 | 2,067.00 | 2,027.42 | -3.41% | 24,800 |
| Feb 27, 2026 | 2,087.00 | 2,140.00 | 2,078.00 | 2,140.00 | 2,099.03 | 2.54% | 10,500 |
| Feb 26, 2026 | 2,123.00 | 2,179.00 | 2,065.00 | 2,087.00 | 2,047.04 | -1.00% | 31,900 |
| Feb 25, 2026 | 2,024.00 | 2,137.00 | 2,024.00 | 2,108.00 | 2,067.64 | 3.54% | 29,700 |
| Feb 24, 2026 | 2,005.00 | 2,038.00 | 1,997.00 | 2,036.00 | 1,997.02 | 1.85% | 34,300 |
| Feb 20, 2026 | 2,036.00 | 2,036.00 | 1,990.00 | 1,999.00 | 1,960.73 | -1.48% | 15,900 |
| Feb 19, 2026 | 2,030.00 | 2,054.00 | 2,010.00 | 2,029.00 | 1,990.15 | -0.05% | 12,400 |
| Feb 18, 2026 | 2,033.00 | 2,045.00 | 2,004.00 | 2,030.00 | 1,991.13 | -0.49% | 16,500 |