Aisan Technology Co.,Ltd. (TYO:4667)
Japan · Delayed Price · Currency is JPY 1,953.00
-49.00 (-2.45%)
Aug 18, 2026, 3:30 PM JST
Aisan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,016.00 | 2,016.00 | 1,991.00 | 2,000.00 | - | -0.10% | 29,200 |
| 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 |
| Jul 13, 2026 | 2,147.00 | 2,150.00 | 2,041.00 | 2,107.00 | 2,107.00 | -0.47% | 30,400 |
| Jul 10, 2026 | 2,097.00 | 2,140.00 | 2,093.00 | 2,117.00 | 2,117.00 | 2.27% | 20,400 |
| Jul 9, 2026 | 2,095.00 | 2,122.00 | 2,039.00 | 2,070.00 | 2,070.00 | -3.18% | 48,100 |
| Jul 8, 2026 | 2,250.00 | 2,291.00 | 2,134.00 | 2,138.00 | 2,138.00 | -6.60% | 64,300 |
| Jul 7, 2026 | 2,250.00 | 2,330.00 | 2,249.00 | 2,289.00 | 2,289.00 | 1.78% | 67,700 |
| Jul 6, 2026 | 2,250.00 | 2,290.00 | 2,191.00 | 2,249.00 | 2,249.00 | 3.64% | 90,300 |
| Jul 3, 2026 | 2,043.00 | 2,170.00 | 2,005.00 | 2,170.00 | 2,170.00 | 8.18% | 42,900 |
| Jul 2, 2026 | 2,009.00 | 2,015.00 | 1,980.00 | 2,006.00 | 2,006.00 | 0.15% | 14,500 |
| Jul 1, 2026 | 2,030.00 | 2,046.00 | 1,995.00 | 2,003.00 | 2,003.00 | 0.10% | 23,300 |
| Jun 30, 2026 | 2,034.00 | 2,034.00 | 1,920.00 | 2,001.00 | 2,001.00 | 0.35% | 53,300 |
| Jun 29, 2026 | 2,018.00 | 2,098.00 | 1,970.00 | 1,994.00 | 1,994.00 | 0.81% | 58,500 |
| Jun 26, 2026 | 2,089.00 | 2,089.00 | 1,961.00 | 1,978.00 | 1,978.00 | -4.72% | 37,000 |
| Jun 25, 2026 | 2,019.00 | 2,076.00 | 1,970.00 | 2,076.00 | 2,076.00 | 4.01% | 20,500 |
| Jun 24, 2026 | 2,003.00 | 2,050.00 | 1,985.00 | 1,996.00 | 1,996.00 | -1.19% | 26,700 |
| Jun 23, 2026 | 2,088.00 | 2,110.00 | 2,000.00 | 2,020.00 | 2,020.00 | -3.99% | 72,100 |
| Jun 22, 2026 | 2,150.00 | 2,264.00 | 2,014.00 | 2,104.00 | 2,104.00 | 12.88% | 379,100 |
| Jun 19, 2026 | 1,945.00 | 1,950.00 | 1,848.00 | 1,864.00 | 1,864.00 | -3.82% | 32,300 |
| Jun 18, 2026 | 1,881.00 | 1,938.00 | 1,855.00 | 1,938.00 | 1,938.00 | 3.91% | 28,200 |
| Jun 17, 2026 | 1,837.00 | 1,888.00 | 1,797.00 | 1,865.00 | 1,865.00 | 2.42% | 29,800 |
| 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 |