Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,305.50
-22.00 (-0.95%)
Jul 24, 2026, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,294.502,323.502,285.002,305.502,305.50-0.95%1,835,700
Jul 23, 20262,286.002,333.502,286.002,327.502,327.500.74%1,648,000
Jul 22, 20262,329.002,332.502,295.002,310.502,310.500.74%1,958,400
Jul 21, 20262,275.002,304.002,261.502,293.502,293.501.66%1,865,000
Jul 17, 20262,272.502,291.002,224.002,256.002,256.00-1.29%1,660,900
Jul 16, 20262,270.002,307.002,260.502,285.502,285.500.97%1,175,300
Jul 15, 20262,228.502,280.502,223.002,263.502,263.500.09%1,631,000
Jul 14, 20262,258.502,276.002,247.502,261.502,261.500.33%1,439,300
Jul 13, 20262,300.502,309.002,248.002,254.002,254.00-1.59%1,476,900
Jul 10, 20262,311.002,317.502,282.002,290.502,290.500.04%2,214,400
Jul 9, 20262,321.002,326.502,278.502,289.502,289.50-1.74%1,804,300
Jul 8, 20262,350.502,362.502,302.502,330.002,330.00-1.58%2,532,600
Jul 7, 20262,396.002,427.502,350.002,367.502,367.500.02%2,242,100
Jul 6, 20262,321.002,380.002,305.502,367.002,367.003.70%2,104,100
Jul 3, 20262,270.002,292.002,245.002,282.502,282.501.33%1,522,100
Jul 2, 20262,202.002,262.002,184.502,252.502,252.502.88%2,007,600
Jul 1, 20262,207.002,210.502,152.002,189.502,189.500.14%2,216,500
Jun 30, 20262,183.002,205.502,156.502,186.502,186.500.07%2,328,200
Jun 29, 20262,209.002,216.002,159.502,185.002,185.00-0.88%3,985,500
Jun 26, 20262,177.502,208.002,145.002,204.502,204.501.97%2,826,100
Jun 25, 20262,228.502,228.502,162.002,162.002,162.00-1.12%2,185,900
Jun 24, 20262,208.002,229.502,167.502,186.502,186.50-1.33%2,652,200
Jun 23, 20262,246.002,255.002,211.002,216.002,216.00-1.20%2,430,000
Jun 22, 20262,251.002,299.002,243.002,243.002,243.00-2.44%2,652,800
Jun 19, 20262,386.002,386.002,293.002,299.002,299.00-3.10%2,804,300
Jun 18, 20262,374.502,389.502,345.002,372.502,372.500.06%1,834,400
Jun 17, 20262,350.002,373.002,322.502,371.002,371.000.83%1,368,700
Jun 16, 20262,335.002,374.502,331.002,351.502,351.50-0.91%1,358,600
Jun 15, 20262,323.002,382.502,310.002,373.002,373.004.40%1,959,500
Jun 12, 20262,300.002,323.002,267.502,273.002,273.00-0.61%2,108,200
Jun 11, 20262,264.502,287.002,225.502,287.002,287.00-1.76%1,755,200
Jun 10, 20262,361.002,375.002,293.002,328.002,328.00-4.39%2,222,700
Jun 9, 20262,460.502,499.502,408.002,435.002,435.003.16%3,215,800
Jun 8, 20262,324.502,382.502,324.002,360.502,360.50-1.32%1,524,600
Jun 5, 20262,430.002,437.002,375.002,392.002,392.00-1.97%2,345,700
Jun 4, 20262,402.502,453.502,400.502,440.002,440.000.39%2,390,400
Jun 3, 20262,399.002,458.502,372.502,430.502,430.503.43%2,356,100
Jun 2, 20262,276.002,361.502,263.002,350.002,350.001.03%2,525,500
Jun 1, 20262,379.002,392.002,320.002,326.002,326.00-3.63%2,384,400
May 29, 20262,372.002,424.502,340.502,413.502,413.503.63%5,404,400
May 28, 20262,353.002,365.502,305.002,329.002,329.00-1.27%1,908,400
May 27, 20262,315.002,381.002,312.502,359.002,359.000.73%2,585,100
May 26, 20262,360.002,362.002,319.002,342.002,342.00-0.74%1,553,400
May 25, 20262,369.502,388.002,327.002,359.502,359.501.72%1,459,100
May 22, 20262,373.002,375.502,315.502,319.502,319.50-1.55%1,553,600
May 21, 20262,379.002,393.002,355.002,356.002,356.001.16%1,564,100
May 20, 20262,375.002,380.002,306.502,329.002,329.00-2.51%1,664,100
May 19, 20262,390.002,398.002,353.502,389.002,389.000.74%1,607,500
May 18, 20262,438.002,461.002,359.002,371.502,371.50-4.39%2,271,300
May 15, 20262,395.002,480.502,390.002,480.502,480.503.03%3,820,100