Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,698.00
-85.50 (-3.07%)
At close: Dec 5, 2025

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,783.502,790.002,698.002,698.002,698.00-3.07%2,012,800
Dec 4, 20252,741.002,800.002,720.002,783.502,783.501.53%1,866,200
Dec 3, 20252,781.002,796.002,741.502,741.502,741.50-0.99%2,052,600
Dec 2, 20252,759.502,780.002,748.502,769.002,769.000.58%2,040,700
Dec 1, 20252,790.502,802.502,746.002,753.002,753.00-0.97%2,409,800
Nov 28, 20252,770.002,789.002,756.502,780.002,780.000.22%3,577,100
Nov 27, 20252,783.002,829.002,774.002,774.002,774.00-0.48%1,986,700
Nov 26, 20252,740.002,798.002,712.502,787.502,787.503.22%3,057,400
Nov 25, 20252,723.002,724.502,685.502,700.502,700.500.97%1,735,500
Nov 21, 20252,653.502,700.502,640.002,674.502,674.50-0.32%3,316,800
Nov 20, 20252,720.002,726.002,676.502,683.002,683.000.34%1,672,100
Nov 19, 20252,667.502,702.502,639.002,674.002,674.000.24%1,854,600
Nov 18, 20252,726.502,747.502,656.002,667.502,667.50-2.95%1,827,400
Nov 17, 20252,809.002,820.002,734.002,748.502,748.50-3.09%2,360,600
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