Aisin Corporation (TYO:7259)
Japan · Delayed Price · Currency is JPY 2,399.50
+11.50 (0.48%)
Aug 27, 2025, 3:30 PM JST
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2,402.00 | 2,404.00 | 2,371.00 | 2,399.50 | 2,399.50 | 0.48% | 2,064,300 |
| Aug 26, 2025 | 2,383.50 | 2,388.00 | 2,343.50 | 2,388.00 | 2,388.00 | 0.19% | 4,162,700 |
| Aug 25, 2025 | 2,380.00 | 2,405.00 | 2,368.00 | 2,383.50 | 2,383.50 | 0.93% | 2,250,100 |
| Aug 22, 2025 | 2,340.00 | 2,361.50 | 2,316.50 | 2,361.50 | 2,361.50 | 2.61% | 2,247,400 |
| Aug 21, 2025 | 2,305.00 | 2,312.50 | 2,290.00 | 2,301.50 | 2,301.50 | -0.82% | 1,577,900 |
| Aug 20, 2025 | 2,310.00 | 2,331.00 | 2,305.50 | 2,320.50 | 2,320.50 | -0.36% | 1,830,000 |
| Aug 19, 2025 | 2,314.00 | 2,338.50 | 2,309.50 | 2,329.00 | 2,329.00 | 0.17% | 2,350,300 |
| Aug 18, 2025 | 2,288.00 | 2,328.50 | 2,280.00 | 2,325.00 | 2,325.00 | 2.56% | 2,143,400 |
| Aug 15, 2025 | 2,265.00 | 2,268.00 | 2,239.50 | 2,267.00 | 2,267.00 | 0.13% | 2,084,100 |
| Aug 14, 2025 | 2,280.50 | 2,291.00 | 2,256.50 | 2,264.00 | 2,264.00 | -1.67% | 2,515,500 |
| Aug 13, 2025 | 2,285.00 | 2,327.50 | 2,280.00 | 2,302.50 | 2,302.50 | 1.39% | 3,123,700 |
| Aug 12, 2025 | 2,249.00 | 2,280.00 | 2,240.50 | 2,271.00 | 2,271.00 | 0.98% | 3,156,700 |
| Aug 8, 2025 | 2,229.50 | 2,257.50 | 2,222.00 | 2,249.00 | 2,249.00 | 1.74% | 3,373,200 |
| Aug 7, 2025 | 2,220.00 | 2,231.00 | 2,202.00 | 2,210.50 | 2,210.50 | 0.09% | 2,444,600 |
| Aug 6, 2025 | 2,212.00 | 2,234.50 | 2,199.50 | 2,208.50 | 2,208.50 | 1.12% | 3,001,700 |
| Aug 5, 2025 | 2,180.00 | 2,204.50 | 2,173.50 | 2,184.00 | 2,184.00 | 0.81% | 2,567,200 |
| Aug 4, 2025 | 2,110.50 | 2,181.00 | 2,104.00 | 2,166.50 | 2,166.50 | 0.28% | 3,177,300 |
| Aug 1, 2025 | 2,116.00 | 2,204.00 | 2,115.50 | 2,160.50 | 2,160.50 | 2.93% | 5,600,000 |
| Jul 31, 2025 | 1,988.00 | 2,170.00 | 1,972.50 | 2,099.00 | 2,099.00 | 4.27% | 8,955,200 |
| Jul 30, 2025 | 1,985.50 | 2,018.50 | 1,980.00 | 2,013.00 | 2,013.00 | 1.21% | 2,692,800 |
| Jul 29, 2025 | 1,988.00 | 2,005.00 | 1,964.50 | 1,989.00 | 1,989.00 | -0.70% | 2,322,300 |
| Jul 28, 2025 | 1,992.50 | 2,008.00 | 1,972.00 | 2,003.00 | 2,003.00 | 0.53% | 2,193,900 |
| Jul 25, 2025 | 2,037.50 | 2,039.00 | 1,989.00 | 1,992.50 | 1,992.50 | -2.73% | 2,391,500 |
| Jul 24, 2025 | 2,030.00 | 2,081.00 | 2,028.00 | 2,048.50 | 2,048.50 | 2.50% | 4,977,500 |
| Jul 23, 2025 | 1,922.50 | 2,003.50 | 1,917.00 | 1,998.50 | 1,998.50 | 7.04% | 6,050,800 |
| Jul 22, 2025 | 1,881.00 | 1,898.00 | 1,862.50 | 1,867.00 | 1,867.00 | -0.74% | 1,709,400 |
| Jul 18, 2025 | 1,880.00 | 1,884.50 | 1,865.50 | 1,881.00 | 1,881.00 | -0.45% | 2,072,800 |
| Jul 17, 2025 | 1,875.50 | 1,894.00 | 1,868.00 | 1,889.50 | 1,889.50 | -0.05% | 1,816,600 |
| Jul 16, 2025 | 1,900.00 | 1,904.50 | 1,884.00 | 1,890.50 | 1,890.50 | -0.18% | 1,547,300 |
| Jul 15, 2025 | 1,898.00 | 1,904.00 | 1,885.50 | 1,894.00 | 1,894.00 | 0.29% | 1,633,700 |
| Jul 14, 2025 | 1,887.00 | 1,903.00 | 1,878.00 | 1,888.50 | 1,888.50 | 0.08% | 1,505,200 |
| Jul 11, 2025 | 1,873.50 | 1,896.00 | 1,860.00 | 1,887.00 | 1,887.00 | 0.72% | 2,516,100 |
| Jul 10, 2025 | 1,871.50 | 1,878.00 | 1,861.00 | 1,873.50 | 1,873.50 | 0.38% | 2,140,800 |
| Jul 9, 2025 | 1,860.00 | 1,871.50 | 1,853.50 | 1,866.50 | 1,866.50 | 2.11% | 2,428,000 |
| Jul 8, 2025 | 1,812.50 | 1,849.00 | 1,806.50 | 1,828.00 | 1,828.00 | 0.83% | 1,963,700 |
| Jul 7, 2025 | 1,833.50 | 1,839.50 | 1,807.00 | 1,813.00 | 1,813.00 | -1.63% | 1,438,900 |
| Jul 4, 2025 | 1,870.00 | 1,881.50 | 1,843.00 | 1,843.00 | 1,843.00 | -1.44% | 1,859,300 |
| Jul 3, 2025 | 1,832.00 | 1,876.50 | 1,830.00 | 1,870.00 | 1,870.00 | 2.07% | 2,421,300 |
| Jul 2, 2025 | 1,825.50 | 1,842.50 | 1,818.50 | 1,832.00 | 1,832.00 | 0.33% | 2,609,400 |
| Jul 1, 2025 | 1,819.00 | 1,835.50 | 1,815.50 | 1,826.00 | 1,826.00 | -1.14% | 2,050,400 |
| Jun 30, 2025 | 1,847.50 | 1,859.50 | 1,835.00 | 1,847.00 | 1,847.00 | 0.14% | 2,084,500 |
| Jun 27, 2025 | 1,820.00 | 1,849.00 | 1,814.00 | 1,844.50 | 1,844.50 | 2.64% | 5,762,200 |
| Jun 26, 2025 | 1,780.00 | 1,802.50 | 1,778.50 | 1,797.00 | 1,797.00 | 0.50% | 1,778,200 |
| Jun 25, 2025 | 1,815.50 | 1,815.50 | 1,780.00 | 1,788.00 | 1,788.00 | -0.56% | 1,408,300 |
| Jun 24, 2025 | 1,815.00 | 1,819.50 | 1,785.50 | 1,798.00 | 1,798.00 | -0.06% | 1,440,000 |
| Jun 23, 2025 | 1,792.00 | 1,805.50 | 1,779.50 | 1,799.00 | 1,799.00 | -0.19% | 1,799,800 |
| Jun 20, 2025 | 1,801.00 | 1,819.50 | 1,799.50 | 1,802.50 | 1,802.50 | 0.06% | 3,887,900 |
| Jun 19, 2025 | 1,827.50 | 1,828.00 | 1,794.50 | 1,801.50 | 1,801.50 | -1.45% | 1,680,300 |
| Jun 18, 2025 | 1,787.50 | 1,830.00 | 1,787.00 | 1,828.00 | 1,828.00 | 1.64% | 2,346,600 |
| Jun 17, 2025 | 1,779.00 | 1,805.00 | 1,773.00 | 1,798.50 | 1,798.50 | 1.10% | 1,539,500 |