Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,299.50
+62.50 (2.79%)
Apr 14, 2026, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20262,278.002,296.502,267.502,274.50-1.68%531,900
Apr 13, 20262,218.002,250.502,218.002,237.002,237.00-0.51%1,508,500
Apr 10, 20262,255.002,278.502,243.502,248.502,248.50-1.10%1,639,400
Apr 9, 20262,282.002,293.502,256.502,273.502,273.50-0.20%2,550,400
Apr 8, 20262,290.002,299.002,250.502,278.002,278.002.91%3,161,600
Apr 7, 20262,220.002,227.502,201.502,213.502,213.50-0.14%1,673,100
Apr 6, 20262,255.002,260.002,216.502,216.502,216.50-1.25%1,098,400
Apr 3, 20262,250.002,259.502,229.002,244.502,244.500.40%1,175,800
Apr 2, 20262,290.002,292.502,230.002,235.502,235.50-0.67%2,707,900
Apr 1, 20262,277.002,277.002,221.502,250.502,250.503.81%2,736,800
Mar 31, 20262,167.002,198.002,148.002,168.002,168.00-0.25%2,868,500
Mar 30, 20262,136.502,186.502,133.502,173.502,173.50-4.71%2,241,100
Mar 27, 20262,265.002,303.502,260.002,281.002,246.000.48%2,312,600
Mar 26, 20262,298.502,299.002,250.002,270.002,235.17-0.81%1,863,300
Mar 25, 20262,297.502,299.002,264.502,288.502,253.381.82%2,356,400
Mar 24, 20262,239.502,247.502,204.002,247.502,213.012.65%2,014,400
Mar 23, 20262,181.002,196.002,117.502,189.502,155.90-0.95%4,748,000
Mar 19, 20262,292.002,304.502,210.502,210.502,176.58-6.14%6,467,900
Mar 18, 20262,342.502,360.002,326.002,355.002,318.861.73%4,083,100
Mar 17, 20262,337.502,341.002,310.002,315.002,279.480.11%2,865,500
Mar 16, 20262,316.502,353.002,303.002,312.502,277.02-1.85%2,565,800
Mar 13, 20262,333.002,377.002,333.002,356.002,319.85-2.58%2,910,800
Mar 12, 20262,434.502,444.502,394.502,418.502,381.39-0.49%2,407,100
Mar 11, 20262,474.002,489.502,430.502,430.502,393.21-0.23%2,246,000
Mar 10, 20262,448.502,451.502,409.002,436.002,398.621.56%2,642,400
Mar 9, 20262,380.002,416.502,345.002,398.502,361.70-4.19%3,099,400
Mar 6, 20262,458.002,508.002,451.502,503.502,465.09-0.18%2,635,400
Mar 5, 20262,537.002,555.002,493.502,508.002,469.522.72%3,529,900
Mar 4, 20262,453.002,507.002,403.002,441.502,404.04-6.11%4,005,400
Mar 3, 20262,697.502,711.002,583.002,600.502,560.60-4.80%3,564,300
Mar 2, 20262,690.002,738.502,669.002,731.502,689.59-1.73%2,748,700
Feb 27, 20262,748.002,779.502,713.502,779.502,736.852.39%3,073,400
Feb 26, 20262,690.002,733.002,688.502,714.502,672.85-0.48%3,028,900
Feb 25, 20262,683.502,748.002,674.502,727.502,685.651.73%2,530,200
Feb 24, 20262,690.002,722.002,650.002,681.002,639.86-0.04%3,758,900
Feb 20, 20262,811.502,813.002,642.502,682.002,640.85-8.67%6,419,800
Feb 19, 20262,870.002,978.002,852.502,936.502,891.441.98%3,061,000
Feb 18, 20262,875.002,890.002,840.502,879.502,835.32-0.26%2,053,300
Feb 17, 20262,882.002,905.002,857.002,887.002,842.700.07%1,148,000
Feb 16, 20262,933.502,959.002,885.002,885.002,840.73-1.18%1,675,000
Feb 13, 20262,902.002,944.502,900.002,919.502,874.70-0.17%2,360,100
Feb 12, 20262,935.002,938.002,872.002,924.502,879.631.05%2,549,600
Feb 10, 20262,831.002,914.502,828.002,894.002,849.591.79%3,522,600
Feb 9, 20262,907.002,929.502,830.002,843.002,799.38-1.75%3,212,900
Feb 6, 20262,827.502,901.002,818.002,893.502,849.101.31%2,240,100
Feb 5, 20262,920.002,920.002,828.002,856.002,812.18-0.10%2,632,400
Feb 4, 20262,812.502,884.502,764.002,859.002,815.132.23%3,350,500
Feb 3, 20262,799.502,835.002,628.002,796.502,753.592.70%8,735,400
Feb 2, 20262,813.502,820.002,714.502,723.002,681.22-1.47%1,977,000
Jan 30, 20262,742.502,781.502,718.502,763.502,721.101.96%2,726,300