Aisin Corporation (TYO:7259)
Japan · Delayed Price · Currency is JPY 2,441.50
-159.00 (-6.11%)
Mar 4, 2026, 3:30 PM JST
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |