Aisin Corporation (TYO:7259)
Japan · Delayed Price · Currency is JPY 2,894.00
+51.00 (1.79%)
At close: Feb 10, 2026
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2,831.00 | 2,896.50 | 2,828.00 | 2,893.00 | - | 1.76% | 2,233,700 |
| 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 |
| Jan 6, 2026 | 3,010.00 | 3,074.00 | 3,010.00 | 3,024.00 | 3,024.00 | 0.67% | 1,710,900 |
| Jan 5, 2026 | 2,970.50 | 3,012.00 | 2,954.00 | 3,004.00 | 3,004.00 | 2.67% | 1,953,800 |
| Dec 30, 2025 | 2,931.50 | 2,934.50 | 2,901.50 | 2,926.00 | 2,926.00 | 0.24% | 920,400 |
| Dec 29, 2025 | 2,910.00 | 2,930.00 | 2,905.50 | 2,919.00 | 2,919.00 | 0.41% | 992,300 |
| Dec 26, 2025 | 2,908.00 | 2,913.00 | 2,887.00 | 2,907.00 | 2,907.00 | -0.07% | 1,244,000 |
| Dec 25, 2025 | 2,920.00 | 2,920.00 | 2,890.00 | 2,909.00 | 2,909.00 | 0.15% | 572,100 |
| Dec 24, 2025 | 2,959.00 | 2,961.00 | 2,886.00 | 2,904.50 | 2,904.50 | -1.79% | 1,660,000 |
| Dec 23, 2025 | 3,020.00 | 3,025.00 | 2,946.50 | 2,957.50 | 2,957.50 | -2.65% | 2,304,200 |
| Dec 22, 2025 | 3,075.00 | 3,076.00 | 3,029.00 | 3,038.00 | 3,038.00 | 0.33% | 1,277,800 |
| Dec 19, 2025 | 2,983.50 | 3,032.00 | 2,977.00 | 3,028.00 | 3,028.00 | 2.51% | 4,415,100 |
| Dec 18, 2025 | 2,978.00 | 2,989.50 | 2,938.50 | 2,954.00 | 2,954.00 | -0.87% | 1,811,900 |
| Dec 17, 2025 | 3,014.00 | 3,015.00 | 2,961.50 | 2,980.00 | 2,980.00 | -1.13% | 2,481,700 |
| Dec 16, 2025 | 3,120.00 | 3,155.00 | 3,004.00 | 3,014.00 | 3,014.00 | -2.65% | 2,406,100 |
| Dec 15, 2025 | 3,048.00 | 3,117.00 | 3,035.00 | 3,096.00 | 3,096.00 | 0.95% | 2,006,200 |
| Dec 12, 2025 | 2,982.00 | 3,067.00 | 2,971.50 | 3,067.00 | 3,067.00 | 5.30% | 3,369,300 |
| Dec 11, 2025 | 2,956.00 | 2,971.50 | 2,907.50 | 2,912.50 | 2,912.50 | -1.15% | 1,971,100 |
| Dec 10, 2025 | 2,943.00 | 3,046.00 | 2,891.50 | 2,946.50 | 2,946.50 | 3.64% | 4,650,500 |
| Dec 9, 2025 | 2,823.00 | 2,845.00 | 2,791.50 | 2,843.00 | 2,843.00 | 0.58% | 1,967,500 |
| Dec 8, 2025 | 2,719.50 | 2,826.50 | 2,719.50 | 2,826.50 | 2,826.50 | 4.76% | 2,537,200 |
| Dec 5, 2025 | 2,783.50 | 2,790.00 | 2,698.00 | 2,698.00 | 2,698.00 | -3.07% | 2,012,800 |
| Dec 4, 2025 | 2,741.00 | 2,800.00 | 2,720.00 | 2,783.50 | 2,783.50 | 1.53% | 1,866,200 |
| Dec 3, 2025 | 2,781.00 | 2,796.00 | 2,741.50 | 2,741.50 | 2,741.50 | -0.99% | 2,052,600 |
| Dec 2, 2025 | 2,759.50 | 2,780.00 | 2,748.50 | 2,769.00 | 2,769.00 | 0.58% | 2,040,700 |
| Dec 1, 2025 | 2,790.50 | 2,802.50 | 2,746.00 | 2,753.00 | 2,753.00 | -0.97% | 2,409,800 |
| Nov 28, 2025 | 2,770.00 | 2,789.00 | 2,756.50 | 2,780.00 | 2,780.00 | 0.22% | 3,577,100 |
| Nov 27, 2025 | 2,783.00 | 2,829.00 | 2,774.00 | 2,774.00 | 2,774.00 | -0.48% | 1,986,700 |