Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 3,295.00
-15.00 (-0.45%)
Sep 28, 2026, 3:30 PM JST
Aisan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,295.00 | 3,530.00 | 3,245.00 | 3,295.00 | 3,295.00 | -0.45% | 172,000 |
| Sep 25, 2026 | 3,260.00 | 3,335.00 | 3,235.00 | 3,310.00 | 3,310.00 | 1.53% | 89,900 |
| Sep 24, 2026 | 3,410.00 | 3,630.00 | 3,260.00 | 3,260.00 | 3,260.00 | -4.40% | 325,000 |
| Sep 18, 2026 | 3,200.00 | 3,490.00 | 3,170.00 | 3,410.00 | 3,410.00 | 6.73% | 434,500 |
| Sep 17, 2026 | 3,280.00 | 3,330.00 | 3,150.00 | 3,195.00 | 3,195.00 | -3.47% | 208,200 |
| Sep 16, 2026 | 3,135.00 | 3,425.00 | 3,120.00 | 3,310.00 | 3,310.00 | 5.25% | 555,600 |
| Sep 15, 2026 | 3,295.00 | 3,415.00 | 3,145.00 | 3,145.00 | 3,145.00 | -6.54% | 267,000 |
| Sep 14, 2026 | 3,635.00 | 3,850.00 | 3,285.00 | 3,365.00 | 3,365.00 | -7.43% | 695,200 |
| Sep 11, 2026 | 3,260.00 | 3,950.00 | 3,250.00 | 3,635.00 | 3,635.00 | 9.16% | 2,468,400 |
| Sep 10, 2026 | 3,695.00 | 3,725.00 | 3,315.00 | 3,330.00 | 3,330.00 | -8.14% | 1,106,200 |
| Sep 9, 2026 | 3,365.00 | 4,100.00 | 3,220.00 | 3,625.00 | 3,625.00 | 6.62% | 2,297,300 |
| Sep 8, 2026 | 3,365.00 | 3,565.00 | 3,195.00 | 3,400.00 | 3,400.00 | 7.77% | 1,724,100 |
| Sep 7, 2026 | 2,870.00 | 3,295.00 | 2,838.00 | 3,155.00 | 3,155.00 | 6.23% | 1,469,000 |
| Sep 4, 2026 | 3,650.00 | 3,775.00 | 2,970.00 | 2,970.00 | 2,970.00 | -19.07% | 1,395,700 |
| Sep 3, 2026 | 3,845.00 | 3,845.00 | 3,245.00 | 3,670.00 | 3,670.00 | 16.69% | 2,733,800 |
| Sep 2, 2026 | 2,511.00 | 3,145.00 | 2,500.00 | 3,145.00 | 3,145.00 | 18.99% | 2,192,600 |
| Sep 1, 2026 | 2,855.00 | 3,025.00 | 2,601.00 | 2,643.00 | 2,643.00 | -16.49% | 1,249,900 |
| Aug 31, 2026 | 2,911.00 | 3,165.00 | 2,853.00 | 3,165.00 | 3,165.00 | 18.94% | 762,500 |
| Aug 28, 2026 | 2,330.00 | 2,700.00 | 2,330.00 | 2,661.00 | 2,661.00 | 20.95% | 799,200 |
| Aug 27, 2026 | 2,280.00 | 2,349.00 | 2,195.00 | 2,200.00 | 2,200.00 | -2.91% | 115,600 |
| Aug 26, 2026 | 2,151.00 | 2,266.00 | 2,151.00 | 2,266.00 | 2,266.00 | 6.24% | 60,100 |
| Aug 25, 2026 | 2,100.00 | 2,165.00 | 2,091.00 | 2,133.00 | 2,133.00 | 2.45% | 32,600 |
| Aug 24, 2026 | 2,103.00 | 2,123.00 | 2,071.00 | 2,082.00 | 2,082.00 | -1.09% | 24,000 |
| Aug 21, 2026 | 2,095.00 | 2,200.00 | 2,095.00 | 2,105.00 | 2,105.00 | -0.33% | 47,400 |
| Aug 20, 2026 | 1,980.00 | 2,130.00 | 1,980.00 | 2,112.00 | 2,112.00 | 6.02% | 53,600 |
| Aug 19, 2026 | 1,951.00 | 2,010.00 | 1,932.00 | 1,992.00 | 1,992.00 | 2.00% | 24,500 |
| Aug 18, 2026 | 2,016.00 | 2,017.00 | 1,953.00 | 1,953.00 | 1,953.00 | -2.45% | 37,700 |
| Aug 17, 2026 | 2,020.00 | 2,049.00 | 1,988.00 | 2,002.00 | 2,002.00 | -0.74% | 28,600 |
| Aug 14, 2026 | 1,997.00 | 2,039.00 | 1,966.00 | 2,017.00 | 2,017.00 | 1.00% | 26,800 |
| Aug 13, 2026 | 1,970.00 | 2,013.00 | 1,931.00 | 1,997.00 | 1,997.00 | 1.53% | 23,600 |
| Aug 12, 2026 | 1,920.00 | 1,988.00 | 1,920.00 | 1,967.00 | 1,967.00 | 3.04% | 30,300 |
| Aug 10, 2026 | 1,811.00 | 1,920.00 | 1,811.00 | 1,909.00 | 1,909.00 | 9.34% | 51,300 |
| Aug 7, 2026 | 1,854.00 | 1,871.00 | 1,725.00 | 1,746.00 | 1,746.00 | -4.33% | 78,400 |
| Aug 6, 2026 | 1,859.00 | 1,864.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.04% | 13,700 |
| Aug 5, 2026 | 1,834.00 | 1,870.00 | 1,834.00 | 1,863.00 | 1,863.00 | 1.64% | 12,800 |
| Aug 4, 2026 | 1,842.00 | 1,849.00 | 1,818.00 | 1,833.00 | 1,833.00 | 0.22% | 19,300 |
| Aug 3, 2026 | 1,806.00 | 1,845.00 | 1,772.00 | 1,829.00 | 1,829.00 | 0.61% | 24,900 |
| Jul 31, 2026 | 1,772.00 | 1,827.00 | 1,772.00 | 1,818.00 | 1,818.00 | 2.60% | 17,200 |
| Jul 30, 2026 | 1,755.00 | 1,798.00 | 1,734.00 | 1,772.00 | 1,772.00 | 0.57% | 43,600 |
| Jul 29, 2026 | 1,802.00 | 1,817.00 | 1,744.00 | 1,762.00 | 1,762.00 | -2.11% | 73,700 |
| Jul 28, 2026 | 1,924.00 | 1,924.00 | 1,792.00 | 1,800.00 | 1,800.00 | -6.20% | 102,400 |
| Jul 27, 2026 | 1,877.00 | 1,934.00 | 1,873.00 | 1,919.00 | 1,919.00 | 2.57% | 37,500 |
| Jul 24, 2026 | 1,864.00 | 1,875.00 | 1,816.00 | 1,871.00 | 1,871.00 | -0.53% | 48,900 |
| Jul 23, 2026 | 1,848.00 | 1,881.00 | 1,840.00 | 1,881.00 | 1,881.00 | 2.34% | 35,300 |
| Jul 22, 2026 | 1,907.00 | 1,908.00 | 1,828.00 | 1,838.00 | 1,838.00 | -9.46% | 134,700 |
| Jul 21, 2026 | 1,981.00 | 2,036.00 | 1,980.00 | 2,030.00 | 2,030.00 | 3.73% | 36,900 |
| Jul 17, 2026 | 2,051.00 | 2,051.00 | 1,940.00 | 1,957.00 | 1,957.00 | -5.91% | 73,500 |
| Jul 16, 2026 | 2,076.00 | 2,101.00 | 2,066.00 | 2,080.00 | 2,080.00 | -1.61% | 25,200 |
| Jul 15, 2026 | 2,060.00 | 2,121.00 | 2,050.00 | 2,114.00 | 2,114.00 | 3.17% | 26,900 |
| Jul 14, 2026 | 2,107.00 | 2,110.00 | 2,007.00 | 2,049.00 | 2,049.00 | -2.75% | 41,400 |