Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,302.50
+191.50 (9.07%)
Nov 5, 2026, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,211.002,314.002,189.002,302.502,302.509.07%5,972,600
Nov 4, 20262,115.002,136.002,086.502,111.002,111.000.38%3,685,400
Nov 2, 20262,090.002,107.002,078.002,103.002,103.001.06%2,978,500
Oct 30, 20262,050.002,104.502,045.002,081.002,081.001.98%6,402,700
Oct 29, 20262,062.002,082.501,991.502,040.502,040.50-1.88%10,024,500
Oct 28, 20262,126.002,133.502,076.002,079.502,079.50-1.52%2,858,200
Oct 27, 20262,122.502,132.002,096.502,111.502,111.50-0.09%2,927,800
Oct 26, 20262,138.502,146.502,113.502,113.502,113.50-1.45%2,781,000
Oct 23, 20262,171.002,172.002,115.002,144.502,144.500.09%3,475,700
Oct 22, 20262,154.002,160.502,142.502,142.502,142.50-0.99%1,813,600
Oct 21, 20262,205.002,213.002,158.502,164.002,164.00-0.73%2,419,200
Oct 20, 20262,164.502,193.502,162.502,180.002,180.00-1,574,400
Oct 19, 20262,211.002,216.002,175.002,180.002,180.00-0.98%1,547,700
Oct 16, 20262,176.502,207.502,167.502,201.502,201.502.44%2,737,200
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