Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,642.00
+47.50 (1.83%)
At close: Oct 24, 2025

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,644.502,663.502,613.502,642.002,642.001.83%2,601,100
Oct 23, 20252,599.002,611.502,564.002,594.502,594.500.08%1,918,700
Oct 22, 20252,590.002,633.502,583.002,592.502,592.500.99%3,174,100
Oct 21, 20252,584.002,597.502,566.002,567.002,567.00-0.31%1,792,000
Oct 20, 20252,550.002,583.002,531.502,575.002,575.002.41%2,249,800
Oct 17, 20252,519.002,535.502,505.002,514.502,514.50-0.24%1,987,600
Oct 16, 20252,550.002,565.502,490.502,520.502,520.50-0.06%2,505,600
Oct 15, 20252,505.502,535.002,505.502,522.002,522.001.20%1,750,200
Oct 14, 20252,501.502,529.002,475.502,492.002,492.00-2.26%3,041,600
Oct 10, 20252,570.002,582.002,529.502,549.502,549.50-1.64%2,931,100
Oct 9, 20252,628.502,638.502,578.502,592.002,592.00-0.54%2,466,000
Oct 8, 20252,656.002,666.502,602.502,606.002,606.00-0.78%3,025,300
Oct 7, 20252,590.002,632.002,587.002,626.502,626.501.57%3,057,700
Oct 6, 20252,634.502,645.002,568.502,586.002,586.001.35%3,221,200
Oct 3, 20252,515.002,551.502,492.002,551.502,551.501.39%2,337,900
Oct 2, 20252,512.002,540.502,476.502,516.502,516.500.02%2,568,700
Oct 1, 20252,530.002,545.002,493.002,516.002,516.00-1.72%2,899,100
Sep 30, 20252,561.002,583.002,551.002,560.002,560.00-0.81%2,612,700
Sep 29, 20252,600.502,604.502,570.502,581.002,581.00-1.47%1,912,500
Sep 26, 20252,588.002,639.502,574.002,619.502,589.501.79%2,266,700
Sep 25, 20252,559.002,580.002,550.502,573.502,544.031.62%1,748,300
Sep 24, 20252,529.502,552.002,519.002,532.502,503.50-0.22%1,968,500
Sep 22, 20252,539.002,562.502,529.502,538.002,508.93-0.29%1,842,400
Sep 19, 20252,600.002,606.002,536.502,545.502,516.35-1.43%3,966,700
Sep 18, 20252,562.502,589.002,549.002,582.502,552.920.96%1,695,000
Sep 17, 20252,579.502,584.502,548.502,558.002,528.70-1.80%2,317,200
Sep 16, 20252,575.002,613.502,563.002,605.002,575.171.80%2,317,200
Sep 12, 20252,569.002,589.502,550.002,559.002,529.69-0.43%1,903,000
Sep 11, 20252,585.502,594.502,553.002,570.002,540.57-0.87%2,976,600
Sep 10, 20252,622.002,622.502,585.502,592.502,562.81-1.13%2,146,200
Sep 9, 20252,659.502,670.002,606.002,622.002,591.97-1.41%2,594,500
Sep 8, 20252,650.002,675.002,627.002,659.502,629.040.72%1,985,100
Sep 5, 20252,637.002,654.002,609.002,640.502,610.261.87%2,228,300
Sep 4, 20252,580.002,615.002,564.002,592.002,562.310.91%2,321,700
Sep 3, 20252,578.502,602.002,550.502,568.502,539.082.58%4,264,300
Sep 2, 20252,465.002,508.002,457.002,504.002,475.332.00%1,670,200
Sep 1, 20252,444.502,456.502,427.002,455.002,426.890.12%1,408,000
Aug 29, 20252,459.002,477.002,447.502,452.002,423.92-0.39%1,902,600
Aug 28, 20252,400.002,474.502,395.002,461.502,433.322.58%2,988,600
Aug 27, 20252,402.002,404.002,371.002,399.502,372.030.48%2,064,300
Aug 26, 20252,383.502,388.002,343.502,388.002,360.660.19%4,162,700
Aug 25, 20252,380.002,405.002,368.002,383.502,356.210.93%2,250,100
Aug 22, 20252,340.002,361.502,316.502,361.502,334.462.61%2,247,400
Aug 21, 20252,305.002,312.502,290.002,301.502,275.15-0.82%1,577,900
Aug 20, 20252,310.002,331.002,305.502,320.502,293.93-0.36%1,830,000
Aug 19, 20252,314.002,338.502,309.502,329.002,302.330.17%2,350,300
Aug 18, 20252,288.002,328.502,280.002,325.002,298.382.56%2,143,400
Aug 15, 20252,265.002,268.002,239.502,267.002,241.040.13%2,084,100
Aug 14, 20252,280.502,291.002,256.502,264.002,238.08-1.67%2,515,500
Aug 13, 20252,285.002,327.502,280.002,302.502,276.141.39%3,123,700