Aisin Corporation (TYO:7259)
Japan · Delayed Price · Currency is JPY 2,247.50
+58.00 (2.65%)
Mar 24, 2026, 3:30 PM JST
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2,181.00 | 2,196.00 | 2,117.50 | 2,189.50 | 2,189.50 | -0.95% | 4,748,000 |
| Mar 19, 2026 | 2,292.00 | 2,304.50 | 2,210.50 | 2,210.50 | 2,210.50 | -6.14% | 6,467,900 |
| Mar 18, 2026 | 2,342.50 | 2,360.00 | 2,326.00 | 2,355.00 | 2,355.00 | 1.73% | 4,083,100 |
| Mar 17, 2026 | 2,337.50 | 2,341.00 | 2,310.00 | 2,315.00 | 2,315.00 | 0.11% | 2,865,500 |
| Mar 16, 2026 | 2,316.50 | 2,353.00 | 2,303.00 | 2,312.50 | 2,312.50 | -1.85% | 2,565,800 |
| Mar 13, 2026 | 2,333.00 | 2,377.00 | 2,333.00 | 2,356.00 | 2,356.00 | -2.58% | 2,910,800 |
| Mar 12, 2026 | 2,434.50 | 2,444.50 | 2,394.50 | 2,418.50 | 2,418.50 | -0.49% | 2,407,100 |
| Mar 11, 2026 | 2,474.00 | 2,489.50 | 2,430.50 | 2,430.50 | 2,430.50 | -0.23% | 2,246,000 |
| Mar 10, 2026 | 2,448.50 | 2,451.50 | 2,409.00 | 2,436.00 | 2,436.00 | 1.56% | 2,642,400 |
| Mar 9, 2026 | 2,380.00 | 2,416.50 | 2,345.00 | 2,398.50 | 2,398.50 | -4.19% | 3,099,400 |
| Mar 6, 2026 | 2,458.00 | 2,508.00 | 2,451.50 | 2,503.50 | 2,503.50 | -0.18% | 2,635,400 |
| Mar 5, 2026 | 2,537.00 | 2,555.00 | 2,493.50 | 2,508.00 | 2,508.00 | 2.72% | 3,529,900 |
| Mar 4, 2026 | 2,453.00 | 2,507.00 | 2,403.00 | 2,441.50 | 2,441.50 | -6.11% | 4,005,400 |
| Mar 3, 2026 | 2,697.50 | 2,711.00 | 2,583.00 | 2,600.50 | 2,600.50 | -4.80% | 3,564,300 |
| Mar 2, 2026 | 2,690.00 | 2,738.50 | 2,669.00 | 2,731.50 | 2,731.50 | -1.73% | 2,748,700 |
| Feb 27, 2026 | 2,748.00 | 2,779.50 | 2,713.50 | 2,779.50 | 2,779.50 | 2.39% | 3,073,400 |
| Feb 26, 2026 | 2,690.00 | 2,733.00 | 2,688.50 | 2,714.50 | 2,714.50 | -0.48% | 3,028,900 |
| Feb 25, 2026 | 2,683.50 | 2,748.00 | 2,674.50 | 2,727.50 | 2,727.50 | 1.73% | 2,530,200 |
| Feb 24, 2026 | 2,690.00 | 2,722.00 | 2,650.00 | 2,681.00 | 2,681.00 | -0.04% | 3,758,900 |
| Feb 20, 2026 | 2,811.50 | 2,813.00 | 2,642.50 | 2,682.00 | 2,682.00 | -8.67% | 6,419,800 |
| Feb 19, 2026 | 2,870.00 | 2,978.00 | 2,852.50 | 2,936.50 | 2,936.50 | 1.98% | 3,061,000 |
| Feb 18, 2026 | 2,875.00 | 2,890.00 | 2,840.50 | 2,879.50 | 2,879.50 | -0.26% | 2,053,300 |
| Feb 17, 2026 | 2,882.00 | 2,905.00 | 2,857.00 | 2,887.00 | 2,887.00 | 0.07% | 1,148,000 |
| Feb 16, 2026 | 2,933.50 | 2,959.00 | 2,885.00 | 2,885.00 | 2,885.00 | -1.18% | 1,675,000 |
| Feb 13, 2026 | 2,902.00 | 2,944.50 | 2,900.00 | 2,919.50 | 2,919.50 | -0.17% | 2,360,100 |
| Feb 12, 2026 | 2,935.00 | 2,938.00 | 2,872.00 | 2,924.50 | 2,924.50 | 1.05% | 2,549,600 |
| Feb 10, 2026 | 2,831.00 | 2,914.50 | 2,828.00 | 2,894.00 | 2,894.00 | 1.79% | 3,522,600 |
| Feb 9, 2026 | 2,907.00 | 2,929.50 | 2,830.00 | 2,843.00 | 2,843.00 | -1.75% | 3,212,900 |
| Feb 6, 2026 | 2,827.50 | 2,901.00 | 2,818.00 | 2,893.50 | 2,893.50 | 1.31% | 2,240,100 |
| Feb 5, 2026 | 2,920.00 | 2,920.00 | 2,828.00 | 2,856.00 | 2,856.00 | -0.10% | 2,632,400 |
| Feb 4, 2026 | 2,812.50 | 2,884.50 | 2,764.00 | 2,859.00 | 2,859.00 | 2.23% | 3,350,500 |
| Feb 3, 2026 | 2,799.50 | 2,835.00 | 2,628.00 | 2,796.50 | 2,796.50 | 2.70% | 8,735,400 |
| Feb 2, 2026 | 2,813.50 | 2,820.00 | 2,714.50 | 2,723.00 | 2,723.00 | -1.47% | 1,977,000 |
| Jan 30, 2026 | 2,742.50 | 2,781.50 | 2,718.50 | 2,763.50 | 2,763.50 | 1.96% | 2,726,300 |
| Jan 29, 2026 | 2,707.00 | 2,724.50 | 2,661.50 | 2,710.50 | 2,710.50 | -0.31% | 1,917,500 |
| Jan 28, 2026 | 2,722.00 | 2,736.50 | 2,711.50 | 2,719.00 | 2,719.00 | -1.89% | 2,043,600 |
| Jan 27, 2026 | 2,758.50 | 2,775.50 | 2,734.00 | 2,771.50 | 2,771.50 | 0.76% | 2,079,500 |
| Jan 26, 2026 | 2,797.00 | 2,797.50 | 2,746.50 | 2,750.50 | 2,750.50 | -3.63% | 3,080,600 |
| Jan 23, 2026 | 2,881.50 | 2,904.00 | 2,844.00 | 2,854.00 | 2,854.00 | -2.21% | 2,888,900 |
| Jan 22, 2026 | 2,947.00 | 2,947.00 | 2,906.00 | 2,918.50 | 2,918.50 | 1.04% | 2,686,000 |
| Jan 21, 2026 | 2,837.00 | 2,898.00 | 2,818.50 | 2,888.50 | 2,888.50 | -0.74% | 2,687,100 |
| Jan 20, 2026 | 2,975.00 | 2,985.00 | 2,893.50 | 2,910.00 | 2,910.00 | -2.84% | 3,007,600 |
| Jan 19, 2026 | 3,000.00 | 3,034.00 | 2,940.00 | 2,995.00 | 2,995.00 | -2.32% | 2,153,300 |
| Jan 16, 2026 | 3,021.00 | 3,082.00 | 3,011.00 | 3,066.00 | 3,066.00 | -0.55% | 2,450,700 |
| Jan 15, 2026 | 3,010.00 | 3,118.00 | 3,010.00 | 3,083.00 | 3,083.00 | 0.69% | 2,027,400 |
| Jan 14, 2026 | 3,100.00 | 3,105.00 | 3,060.00 | 3,062.00 | 3,062.00 | -0.52% | 1,673,000 |
| Jan 13, 2026 | 3,067.00 | 3,084.00 | 3,041.00 | 3,078.00 | 3,078.00 | 2.57% | 1,650,900 |
| Jan 9, 2026 | 2,993.00 | 3,010.00 | 2,968.00 | 3,001.00 | 3,001.00 | 1.06% | 1,441,100 |
| Jan 8, 2026 | 2,979.00 | 3,012.00 | 2,958.00 | 2,969.50 | 2,969.50 | -0.08% | 2,362,600 |
| Jan 7, 2026 | 2,931.00 | 2,997.50 | 2,930.00 | 2,972.00 | 2,972.00 | -1.72% | 2,123,200 |