Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,377.50
-111.00 (-4.46%)
May 1, 2026, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,475.502,494.002,377.502,377.502,377.50-4.46%4,116,300
Apr 30, 20262,400.002,500.502,387.502,488.502,488.507.96%8,485,000
Apr 28, 20262,241.502,423.502,152.002,305.002,305.004.44%9,913,000
Apr 27, 20262,179.502,224.502,177.002,207.002,207.001.31%2,310,000
Apr 24, 20262,262.502,268.002,178.002,178.502,178.50-3.95%2,138,200
Apr 23, 20262,268.502,284.002,244.502,268.002,268.00-0.59%1,855,900
Apr 22, 20262,308.002,308.002,270.502,281.502,281.50-1.30%2,103,800
Apr 21, 20262,367.502,368.002,311.502,311.502,311.50-2.08%2,399,800
Apr 20, 20262,394.002,394.002,337.002,360.502,360.502.63%2,758,500
Apr 17, 20262,319.002,321.002,285.002,300.002,300.00-0.99%1,703,400
Apr 16, 20262,300.002,345.002,286.502,323.002,323.002.31%2,747,500
Apr 15, 20262,327.002,330.002,267.002,270.502,270.50-1.26%2,235,000
Apr 14, 20262,278.002,299.502,261.002,299.502,299.502.79%2,491,400
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