Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,199.00
+50.00 (2.33%)
Oct 16, 2026, 2:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,176.502,204.002,167.502,199.002,199.002.33%1,291,300
Oct 15, 20262,140.002,162.502,138.002,149.002,149.00-1.22%2,947,900
Oct 14, 20262,222.002,228.502,175.502,175.502,175.50-0.96%2,808,900
Oct 13, 20262,158.002,209.502,158.002,196.502,196.500.55%2,899,500
Oct 9, 20262,178.002,199.502,170.502,184.502,184.50-0.52%2,916,700
Oct 8, 20262,206.502,208.002,177.002,196.002,196.00-1.01%2,954,600
Oct 7, 20262,204.502,225.002,203.002,218.502,218.500.34%1,973,000
Oct 6, 20262,200.002,219.502,189.002,211.002,211.001.07%1,863,400
Oct 5, 20262,168.502,190.002,164.002,187.502,187.501.86%2,314,700
Oct 2, 20262,159.002,161.002,132.002,147.502,147.50-1.49%2,762,500
Oct 1, 20262,182.002,208.502,172.502,180.002,180.00-1.29%2,311,600
Sep 30, 20262,183.002,221.502,171.502,208.502,208.501.89%2,609,900
Sep 29, 20262,177.502,192.002,158.502,167.502,167.50-1.77%2,191,800
Sep 28, 20262,247.502,263.502,231.502,241.502,206.500.20%2,068,100
Sep 25, 20262,216.002,238.502,216.002,237.002,202.070.36%2,654,300
Sep 24, 20262,230.502,255.002,220.502,229.002,194.20-0.20%2,568,200
Sep 18, 20262,275.502,290.002,233.002,233.502,198.62-2.19%3,892,600
Sep 17, 20262,250.002,283.502,240.502,283.502,247.842.26%2,013,600
Sep 16, 20262,250.002,252.002,227.502,233.002,198.130.54%1,658,700
Sep 15, 20262,250.002,253.002,219.502,221.002,186.32-0.69%1,557,300
Sep 14, 20262,223.002,237.002,214.002,236.502,201.580.27%1,693,400
Sep 11, 20262,167.002,230.502,165.002,230.502,195.672.48%3,237,400
Sep 10, 20262,140.002,187.502,139.002,176.502,142.51-0.46%4,343,500
Sep 9, 20262,160.002,186.502,151.502,186.502,152.360.71%4,466,300
Sep 8, 20262,270.002,277.002,171.002,171.002,137.10-4.99%2,116,600
Sep 7, 20262,298.502,304.502,254.502,285.002,249.321.58%1,496,000
Sep 4, 20262,259.002,270.002,232.502,249.502,214.38-0.40%2,439,300
Sep 3, 20262,245.002,284.002,232.502,258.502,223.231.32%2,473,300
Sep 2, 20262,274.002,280.002,226.002,229.002,194.20-3.80%2,638,100
Sep 1, 20262,275.002,325.002,275.002,317.002,280.822.93%2,523,100
Aug 31, 20262,233.002,262.002,229.502,251.002,215.850.81%2,640,900
Aug 28, 20262,235.002,249.502,224.502,233.002,198.130.13%2,384,000
Aug 27, 20262,241.502,263.502,230.002,230.002,195.18-1.00%2,050,100
Aug 26, 20262,257.002,265.502,243.002,252.502,217.330.20%1,406,500
Aug 25, 20262,274.002,280.002,239.002,248.002,212.90-1.14%1,794,400
Aug 24, 20262,278.002,292.502,263.002,274.002,238.490.22%1,785,300
Aug 21, 20262,252.502,277.502,252.502,269.002,233.570.09%1,639,100
Aug 20, 20262,245.002,270.502,230.002,267.002,231.603.21%1,844,600
Aug 19, 20262,230.002,233.002,188.502,196.502,162.20-2.72%2,243,900
Aug 18, 20262,250.002,272.502,248.002,258.002,222.740.76%1,634,300
Aug 17, 20262,265.502,276.502,241.002,241.002,206.01-1.06%1,893,000
Aug 14, 20262,222.002,265.002,200.502,265.002,229.631.39%2,688,700
Aug 13, 20262,200.502,237.502,200.002,234.002,199.12-2,259,500
Aug 12, 20262,271.002,275.002,220.002,234.002,199.12-0.31%2,266,600
Aug 10, 20262,278.502,281.002,224.002,241.002,206.01-0.75%1,790,800
Aug 7, 20262,222.002,287.002,220.502,258.002,222.740.67%1,741,200
Aug 6, 20262,209.002,254.502,207.002,243.002,207.981.86%2,230,300
Aug 5, 20262,183.502,214.502,178.002,202.002,167.621.80%2,752,800
Aug 4, 20262,143.002,197.502,141.002,163.002,129.230.93%2,796,000
Aug 3, 20262,185.002,198.502,138.002,143.002,109.54-3.62%4,810,000