Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 1,633.00
+3.00 (0.18%)
May 27, 2026, 3:30 PM JST
Aisan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,650.00 | 1,652.00 | 1,615.00 | 1,630.00 | - | - | 4,900 |
| May 26, 2026 | 1,620.00 | 1,630.00 | 1,591.00 | 1,630.00 | 1,630.00 | 0.62% | 9,800 |
| May 25, 2026 | 1,646.00 | 1,646.00 | 1,589.00 | 1,620.00 | 1,620.00 | -0.25% | 16,800 |
| May 22, 2026 | 1,618.00 | 1,628.00 | 1,590.00 | 1,624.00 | 1,624.00 | 1.44% | 9,600 |
| May 21, 2026 | 1,511.00 | 1,625.00 | 1,511.00 | 1,601.00 | 1,601.00 | 6.95% | 30,500 |
| May 20, 2026 | 1,572.00 | 1,572.00 | 1,494.00 | 1,497.00 | 1,497.00 | -3.67% | 13,900 |
| May 19, 2026 | 1,565.00 | 1,599.00 | 1,541.00 | 1,554.00 | 1,554.00 | -0.32% | 12,700 |
| May 18, 2026 | 1,526.00 | 1,565.00 | 1,505.00 | 1,559.00 | 1,559.00 | 3.04% | 22,700 |
| May 15, 2026 | 1,539.00 | 1,572.00 | 1,513.00 | 1,513.00 | 1,513.00 | -1.88% | 26,100 |
| May 14, 2026 | 1,536.00 | 1,547.00 | 1,519.00 | 1,542.00 | 1,542.00 | -0.84% | 14,900 |
| May 13, 2026 | 1,519.00 | 1,578.00 | 1,509.00 | 1,555.00 | 1,555.00 | 1.17% | 24,300 |
| May 12, 2026 | 1,575.00 | 1,594.00 | 1,532.00 | 1,537.00 | 1,537.00 | -2.41% | 17,000 |
| May 11, 2026 | 1,602.00 | 1,633.00 | 1,565.00 | 1,575.00 | 1,575.00 | -1.69% | 26,200 |
| May 8, 2026 | 1,618.00 | 1,670.00 | 1,601.00 | 1,602.00 | 1,602.00 | -2.20% | 31,200 |
| May 7, 2026 | 1,691.00 | 1,691.00 | 1,621.00 | 1,638.00 | 1,638.00 | -1.68% | 19,200 |
| 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 | -1.62% | 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 |