Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 823.00
+51.00 (6.61%)
Nov 9, 2026, 11:27 AM JST
Aisan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 787.00 | 826.00 | 787.00 | 823.00 | 823.00 | 6.61% | 77,300 |
| Nov 6, 2026 | 735.00 | 792.00 | 735.00 | 772.00 | 772.00 | -8.10% | 222,900 |
| Nov 5, 2026 | 903.00 | 919.00 | 830.00 | 840.00 | 840.00 | -6.35% | 197,200 |
| Nov 4, 2026 | 916.00 | 930.00 | 866.00 | 897.00 | 897.00 | -1.10% | 323,800 |
| Nov 2, 2026 | 910.00 | 923.00 | 901.00 | 907.00 | 907.00 | -1.41% | 52,600 |
| Oct 30, 2026 | 932.00 | 966.00 | 920.00 | 920.00 | 920.00 | -2.85% | 115,800 |
| Oct 29, 2026 | 973.00 | 979.00 | 929.00 | 947.00 | 947.00 | -1.15% | 202,700 |
| Oct 28, 2026 | 975.00 | 1,000.00 | 953.00 | 958.00 | 958.00 | -0.21% | 94,500 |
| Oct 27, 2026 | 954.00 | 977.00 | 946.00 | 960.00 | 960.00 | 1.27% | 129,300 |
| Oct 26, 2026 | 937.00 | 961.00 | 935.00 | 948.00 | 948.00 | 0.64% | 84,800 |
| Oct 23, 2026 | 915.00 | 942.00 | 881.00 | 942.00 | 942.00 | 2.17% | 165,600 |
| Oct 22, 2026 | 974.00 | 990.00 | 919.00 | 922.00 | 922.00 | -4.36% | 129,400 |
| Oct 21, 2026 | 960.00 | 981.00 | 959.00 | 964.00 | 964.00 | 2.77% | 100,900 |
| Oct 20, 2026 | 963.00 | 981.00 | 937.00 | 938.00 | 938.00 | -4.09% | 118,100 |
| Oct 19, 2026 | 943.00 | 991.00 | 940.00 | 978.00 | 978.00 | 0.51% | 122,800 |
| Oct 16, 2026 | 975.00 | 989.00 | 942.00 | 973.00 | 973.00 | 1.35% | 174,400 |
| Oct 15, 2026 | 980.00 | 980.00 | 941.00 | 960.00 | 960.00 | -4.00% | 350,800 |
| Oct 14, 2026 | 1,017.00 | 1,031.00 | 999.00 | 1,000.00 | 1,000.00 | -3.47% | 194,600 |
| Oct 13, 2026 | 1,080.00 | 1,098.00 | 1,018.00 | 1,036.00 | 1,036.00 | -6.67% | 323,100 |
| Oct 9, 2026 | 976.00 | 1,125.00 | 975.00 | 1,110.00 | 1,110.00 | 12.69% | 1,314,900 |
| Oct 8, 2026 | 1,010.00 | 1,035.00 | 970.00 | 985.00 | 985.00 | -1.99% | 457,400 |
| Oct 7, 2026 | 1,079.00 | 1,100.00 | 1,005.00 | 1,005.00 | 1,005.00 | -8.05% | 483,100 |
| Oct 6, 2026 | 1,060.00 | 1,119.00 | 1,060.00 | 1,093.00 | 1,093.00 | 3.50% | 358,200 |
| Oct 5, 2026 | 1,044.00 | 1,108.00 | 1,040.00 | 1,056.00 | 1,056.00 | 0.48% | 439,600 |
| Oct 2, 2026 | 1,038.00 | 1,085.00 | 1,022.00 | 1,051.00 | 1,051.00 | 0.10% | 279,100 |
| Oct 1, 2026 | 1,090.00 | 1,116.00 | 1,026.00 | 1,050.00 | 1,050.00 | -6.25% | 430,300 |
| Sep 30, 2026 | 1,041.00 | 1,189.00 | 1,032.00 | 1,120.00 | 1,120.00 | 8.53% | 944,900 |
| Sep 29, 2026 | 1,082.00 | 1,095.00 | 1,005.00 | 1,032.00 | 1,032.00 | -6.04% | 318,600 |
| Sep 28, 2026 | 1,098.33 | 1,176.67 | 1,081.67 | 1,098.33 | 1,098.33 | -0.45% | 515,999 |
| Sep 25, 2026 | 1,086.67 | 1,111.67 | 1,078.33 | 1,103.33 | 1,103.33 | 1.53% | 269,699 |
| Sep 24, 2026 | 1,136.67 | 1,210.00 | 1,086.67 | 1,086.67 | 1,086.67 | -4.40% | 974,999 |
| Sep 18, 2026 | 1,066.67 | 1,163.33 | 1,056.67 | 1,136.67 | 1,136.67 | 6.73% | 1,303,499 |
| Sep 17, 2026 | 1,093.33 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | -3.47% | 624,599 |
| Sep 16, 2026 | 1,045.00 | 1,141.67 | 1,040.00 | 1,103.33 | 1,103.33 | 5.25% | 1,666,799 |
| Sep 15, 2026 | 1,098.33 | 1,138.33 | 1,048.33 | 1,048.33 | 1,048.33 | -6.54% | 800,999 |
| Sep 14, 2026 | 1,211.67 | 1,283.33 | 1,095.00 | 1,121.67 | 1,121.67 | -7.43% | 2,085,599 |
| Sep 11, 2026 | 1,086.67 | 1,316.67 | 1,083.33 | 1,211.67 | 1,211.67 | 9.16% | 7,405,199 |
| Sep 10, 2026 | 1,231.67 | 1,241.67 | 1,105.00 | 1,110.00 | 1,110.00 | -8.14% | 3,318,599 |
| Sep 9, 2026 | 1,121.67 | 1,366.67 | 1,073.33 | 1,208.33 | 1,208.33 | 6.62% | 6,891,899 |
| Sep 8, 2026 | 1,121.67 | 1,188.33 | 1,065.00 | 1,133.33 | 1,133.33 | 7.77% | 5,172,299 |
| Sep 7, 2026 | 956.67 | 1,098.33 | 946.00 | 1,051.67 | 1,051.67 | 6.23% | 4,406,999 |
| Sep 4, 2026 | 1,216.67 | 1,258.33 | 990.00 | 990.00 | 990.00 | -19.07% | 4,187,099 |
| Sep 3, 2026 | 1,281.67 | 1,281.67 | 1,081.67 | 1,223.33 | 1,223.33 | 16.69% | 8,201,399 |
| Sep 2, 2026 | 837.00 | 1,048.33 | 833.33 | 1,048.33 | 1,048.33 | 18.99% | 6,577,799 |
| Sep 1, 2026 | 951.67 | 1,008.33 | 867.00 | 881.00 | 881.00 | -16.49% | 3,749,699 |
| Aug 31, 2026 | 970.33 | 1,055.00 | 951.00 | 1,055.00 | 1,055.00 | 18.94% | 2,287,499 |
| Aug 28, 2026 | 776.67 | 900.00 | 776.67 | 887.00 | 887.00 | 20.95% | 2,397,599 |
| Aug 27, 2026 | 760.00 | 783.00 | 731.67 | 733.33 | 733.33 | -2.91% | 346,799 |
| Aug 26, 2026 | 717.00 | 755.33 | 717.00 | 755.33 | 755.33 | 6.24% | 180,299 |
| Aug 25, 2026 | 700.00 | 721.67 | 697.00 | 711.00 | 711.00 | 2.45% | 97,799 |