Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 973.00
+13.00 (1.35%)
Oct 16, 2026, 3:30 PM JST
Aisan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 701.00 | 707.67 | 690.33 | 694.00 | 694.00 | -1.09% | 71,999 |
| Aug 21, 2026 | 698.33 | 733.33 | 698.33 | 701.67 | 701.67 | -0.33% | 142,199 |
| Aug 20, 2026 | 660.00 | 710.00 | 660.00 | 704.00 | 704.00 | 6.02% | 160,799 |
| Aug 19, 2026 | 650.33 | 670.00 | 644.00 | 664.00 | 664.00 | 2.00% | 73,499 |
| Aug 18, 2026 | 672.00 | 672.33 | 651.00 | 651.00 | 651.00 | -2.45% | 113,099 |
| Aug 17, 2026 | 673.33 | 683.00 | 662.67 | 667.33 | 667.33 | -0.74% | 85,799 |
| Aug 14, 2026 | 665.67 | 679.67 | 655.33 | 672.33 | 672.33 | 1.00% | 80,399 |
| Aug 13, 2026 | 656.67 | 671.00 | 643.67 | 665.67 | 665.67 | 1.53% | 70,799 |
| Aug 12, 2026 | 640.00 | 662.67 | 640.00 | 655.67 | 655.67 | 3.04% | 90,899 |
| Aug 10, 2026 | 603.67 | 640.00 | 603.67 | 636.33 | 636.33 | 9.34% | 153,899 |
| Aug 7, 2026 | 618.00 | 623.67 | 575.00 | 582.00 | 582.00 | -4.33% | 235,199 |
| Aug 6, 2026 | 619.67 | 621.33 | 608.33 | 608.33 | 608.33 | -2.04% | 41,099 |
| Aug 5, 2026 | 611.33 | 623.33 | 611.33 | 621.00 | 621.00 | 1.64% | 38,399 |
| Aug 4, 2026 | 614.00 | 616.33 | 606.00 | 611.00 | 611.00 | 0.22% | 57,899 |
| Aug 3, 2026 | 602.00 | 615.00 | 590.67 | 609.67 | 609.67 | 0.61% | 74,699 |