Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,836.00
+11.00 (0.39%)
Nov 14, 2025, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,798.002,847.002,783.002,836.002,836.000.39%1,871,900
Nov 13, 20252,837.002,857.002,819.002,825.002,825.000.57%1,769,500
Nov 12, 20252,802.002,842.002,790.502,809.002,809.000.21%2,201,600
Nov 11, 20252,827.502,833.502,778.502,803.002,803.000.02%1,753,300
Nov 10, 20252,777.502,802.502,769.002,802.502,802.501.21%1,692,900
Nov 7, 20252,730.502,770.502,720.502,769.002,769.000.40%1,650,300
Nov 6, 20252,799.002,813.002,749.502,758.002,758.001.06%3,170,400
Nov 5, 20252,738.002,761.002,657.502,729.002,729.00-0.33%3,453,300
Nov 4, 20252,775.002,793.002,723.502,738.002,738.00-1.32%4,201,100
Oct 31, 20252,681.002,810.002,627.002,774.502,774.503.91%6,884,000
Oct 30, 20252,696.002,731.002,665.002,670.002,670.00-1.06%11,074,500
Oct 29, 20252,708.002,727.002,680.502,698.502,698.500.75%3,104,000
Oct 28, 20252,722.002,740.002,678.502,678.502,678.50-1.62%2,450,500
Oct 27, 20252,686.002,722.502,672.502,722.502,722.503.05%2,579,100
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