Aisin Corporation (TYO:7259)
Japan · Delayed Price · Currency is JPY 2,269.00
+2.00 (0.09%)
Aug 21, 2026, 3:30 PM JST
Aisin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,252.50 | 2,277.50 | 2,252.50 | 2,269.00 | 2,269.00 | 0.09% | 1,639,100 |
| Aug 20, 2026 | 2,245.00 | 2,270.50 | 2,230.00 | 2,267.00 | 2,267.00 | 3.21% | 1,844,600 |
| Aug 19, 2026 | 2,230.00 | 2,233.00 | 2,188.50 | 2,196.50 | 2,196.50 | -2.72% | 2,243,900 |
| Aug 18, 2026 | 2,250.00 | 2,272.50 | 2,248.00 | 2,258.00 | 2,258.00 | 0.76% | 1,634,300 |
| Aug 17, 2026 | 2,265.50 | 2,276.50 | 2,241.00 | 2,241.00 | 2,241.00 | -1.06% | 1,893,000 |
| Aug 14, 2026 | 2,222.00 | 2,265.00 | 2,200.50 | 2,265.00 | 2,265.00 | 1.39% | 2,688,700 |
| Aug 13, 2026 | 2,200.50 | 2,237.50 | 2,200.00 | 2,234.00 | 2,234.00 | - | 2,259,500 |
| Aug 12, 2026 | 2,271.00 | 2,275.00 | 2,220.00 | 2,234.00 | 2,234.00 | -0.31% | 2,266,600 |
| Aug 10, 2026 | 2,278.50 | 2,281.00 | 2,224.00 | 2,241.00 | 2,241.00 | -0.75% | 1,790,800 |
| Aug 7, 2026 | 2,222.00 | 2,287.00 | 2,220.50 | 2,258.00 | 2,258.00 | 0.67% | 1,741,200 |
| Aug 6, 2026 | 2,209.00 | 2,254.50 | 2,207.00 | 2,243.00 | 2,243.00 | 1.86% | 2,230,300 |
| Aug 5, 2026 | 2,183.50 | 2,214.50 | 2,178.00 | 2,202.00 | 2,202.00 | 1.80% | 2,752,800 |
| Aug 4, 2026 | 2,143.00 | 2,197.50 | 2,141.00 | 2,163.00 | 2,163.00 | 0.93% | 2,796,000 |
| Aug 3, 2026 | 2,185.00 | 2,198.50 | 2,138.00 | 2,143.00 | 2,143.00 | -3.62% | 4,810,000 |
| Jul 31, 2026 | 2,426.50 | 2,517.50 | 2,210.50 | 2,223.50 | 2,223.50 | -11.71% | 6,740,700 |
| Jul 30, 2026 | 2,537.50 | 2,545.50 | 2,474.00 | 2,518.50 | 2,518.50 | 0.24% | 3,008,300 |
| Jul 29, 2026 | 2,458.50 | 2,512.50 | 2,424.50 | 2,512.50 | 2,512.50 | 4.32% | 2,730,100 |
| Jul 28, 2026 | 2,400.00 | 2,414.00 | 2,371.00 | 2,408.50 | 2,408.50 | 0.35% | 1,973,900 |
| Jul 27, 2026 | 2,350.00 | 2,400.00 | 2,337.50 | 2,400.00 | 2,400.00 | 4.10% | 1,964,600 |
| Jul 24, 2026 | 2,294.50 | 2,323.50 | 2,285.00 | 2,305.50 | 2,305.50 | -0.95% | 1,835,700 |
| Jul 23, 2026 | 2,286.00 | 2,333.50 | 2,286.00 | 2,327.50 | 2,327.50 | 0.74% | 1,648,000 |
| Jul 22, 2026 | 2,329.00 | 2,332.50 | 2,295.00 | 2,310.50 | 2,310.50 | 0.74% | 1,958,400 |
| Jul 21, 2026 | 2,275.00 | 2,304.00 | 2,261.50 | 2,293.50 | 2,293.50 | 1.66% | 1,865,000 |
| Jul 17, 2026 | 2,272.50 | 2,291.00 | 2,224.00 | 2,256.00 | 2,256.00 | -1.29% | 1,660,900 |
| Jul 16, 2026 | 2,270.00 | 2,307.00 | 2,260.50 | 2,285.50 | 2,285.50 | 0.97% | 1,175,300 |
| Jul 15, 2026 | 2,228.50 | 2,280.50 | 2,223.00 | 2,263.50 | 2,263.50 | 0.09% | 1,631,000 |
| Jul 14, 2026 | 2,258.50 | 2,276.00 | 2,247.50 | 2,261.50 | 2,261.50 | 0.33% | 1,439,300 |
| Jul 13, 2026 | 2,300.50 | 2,309.00 | 2,248.00 | 2,254.00 | 2,254.00 | -1.59% | 1,476,900 |
| Jul 10, 2026 | 2,311.00 | 2,317.50 | 2,282.00 | 2,290.50 | 2,290.50 | 0.04% | 2,214,400 |
| Jul 9, 2026 | 2,321.00 | 2,326.50 | 2,278.50 | 2,289.50 | 2,289.50 | -1.74% | 1,804,300 |
| Jul 8, 2026 | 2,350.50 | 2,362.50 | 2,302.50 | 2,330.00 | 2,330.00 | -1.58% | 2,532,600 |
| Jul 7, 2026 | 2,396.00 | 2,427.50 | 2,350.00 | 2,367.50 | 2,367.50 | 0.02% | 2,242,100 |
| Jul 6, 2026 | 2,321.00 | 2,380.00 | 2,305.50 | 2,367.00 | 2,367.00 | 3.70% | 2,104,100 |
| Jul 3, 2026 | 2,270.00 | 2,292.00 | 2,245.00 | 2,282.50 | 2,282.50 | 1.33% | 1,522,100 |
| Jul 2, 2026 | 2,202.00 | 2,262.00 | 2,184.50 | 2,252.50 | 2,252.50 | 2.88% | 2,007,600 |
| Jul 1, 2026 | 2,207.00 | 2,210.50 | 2,152.00 | 2,189.50 | 2,189.50 | 0.14% | 2,216,500 |
| Jun 30, 2026 | 2,183.00 | 2,205.50 | 2,156.50 | 2,186.50 | 2,186.50 | 0.07% | 2,328,200 |
| Jun 29, 2026 | 2,209.00 | 2,216.00 | 2,159.50 | 2,185.00 | 2,185.00 | -0.88% | 3,985,500 |
| Jun 26, 2026 | 2,177.50 | 2,208.00 | 2,145.00 | 2,204.50 | 2,204.50 | 1.97% | 2,826,100 |
| Jun 25, 2026 | 2,228.50 | 2,228.50 | 2,162.00 | 2,162.00 | 2,162.00 | -1.12% | 2,185,900 |
| Jun 24, 2026 | 2,208.00 | 2,229.50 | 2,167.50 | 2,186.50 | 2,186.50 | -1.33% | 2,652,200 |
| Jun 23, 2026 | 2,246.00 | 2,255.00 | 2,211.00 | 2,216.00 | 2,216.00 | -1.20% | 2,430,000 |
| Jun 22, 2026 | 2,251.00 | 2,299.00 | 2,243.00 | 2,243.00 | 2,243.00 | -2.44% | 2,652,800 |
| Jun 19, 2026 | 2,386.00 | 2,386.00 | 2,293.00 | 2,299.00 | 2,299.00 | -3.10% | 2,804,300 |
| Jun 18, 2026 | 2,374.50 | 2,389.50 | 2,345.00 | 2,372.50 | 2,372.50 | 0.06% | 1,834,400 |
| Jun 17, 2026 | 2,350.00 | 2,373.00 | 2,322.50 | 2,371.00 | 2,371.00 | 0.83% | 1,368,700 |
| Jun 16, 2026 | 2,335.00 | 2,374.50 | 2,331.00 | 2,351.50 | 2,351.50 | -0.91% | 1,358,600 |
| Jun 15, 2026 | 2,323.00 | 2,382.50 | 2,310.00 | 2,373.00 | 2,373.00 | 4.40% | 1,959,500 |
| Jun 12, 2026 | 2,300.00 | 2,323.00 | 2,267.50 | 2,273.00 | 2,273.00 | -0.61% | 2,108,200 |
| Jun 11, 2026 | 2,264.50 | 2,287.00 | 2,225.50 | 2,287.00 | 2,287.00 | -1.76% | 1,755,200 |