Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 1,865.00
+44.00 (2.42%)
Jun 17, 2026, 10:09 AM JST
Aisan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,825.00 | 1,835.00 | 1,795.00 | 1,821.00 | 1,821.00 | 0.44% | 16,400 |
| Jun 15, 2026 | 1,745.00 | 1,820.00 | 1,720.00 | 1,813.00 | 1,813.00 | 5.10% | 21,800 |
| Jun 12, 2026 | 1,790.00 | 1,798.00 | 1,698.00 | 1,725.00 | 1,725.00 | 0.88% | 43,800 |
| Jun 11, 2026 | 1,807.00 | 1,807.00 | 1,708.00 | 1,710.00 | 1,710.00 | -7.42% | 55,500 |
| Jun 10, 2026 | 2,061.00 | 2,140.00 | 1,841.00 | 1,847.00 | 1,847.00 | -5.33% | 322,300 |
| Jun 9, 2026 | 1,565.00 | 1,951.00 | 1,538.00 | 1,951.00 | 1,951.00 | 25.79% | 27,100 |
| Jun 8, 2026 | 1,611.00 | 1,615.00 | 1,535.00 | 1,551.00 | 1,551.00 | -7.68% | 23,000 |
| Jun 5, 2026 | 1,581.00 | 1,680.00 | 1,580.00 | 1,680.00 | 1,680.00 | 6.33% | 12,500 |
| Jun 4, 2026 | 1,581.00 | 1,602.00 | 1,541.00 | 1,580.00 | 1,580.00 | -1.37% | 17,700 |
| Jun 3, 2026 | 1,645.00 | 1,646.00 | 1,595.00 | 1,602.00 | 1,602.00 | -1.54% | 6,200 |
| Jun 2, 2026 | 1,631.00 | 1,631.00 | 1,590.00 | 1,627.00 | 1,627.00 | -0.25% | 5,300 |
| Jun 1, 2026 | 1,713.00 | 1,713.00 | 1,630.00 | 1,631.00 | 1,631.00 | -4.68% | 24,700 |
| May 29, 2026 | 1,721.00 | 1,801.00 | 1,698.00 | 1,711.00 | 1,711.00 | 0.71% | 37,900 |
| May 28, 2026 | 1,670.00 | 1,700.00 | 1,650.00 | 1,699.00 | 1,699.00 | 4.04% | 27,500 |
| May 27, 2026 | 1,650.00 | 1,652.00 | 1,615.00 | 1,633.00 | 1,633.00 | 0.18% | 6,000 |
| 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 |