Aisin Corporation (TYO:7259)
Japan · Delayed Price · Currency is JPY 2,237.00
+8.00 (0.36%)
Sep 25, 2026, 3:30 PM JST
Aisin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,216.00 | 2,238.50 | 2,216.00 | 2,236.00 | 2,236.00 | 0.31% | 1,662,800 |
| Sep 24, 2026 | 2,230.50 | 2,255.00 | 2,220.50 | 2,229.00 | 2,229.00 | -0.20% | 2,568,200 |
| Sep 18, 2026 | 2,275.50 | 2,290.00 | 2,233.00 | 2,233.50 | 2,233.50 | -2.19% | 3,892,600 |
| Sep 17, 2026 | 2,250.00 | 2,283.50 | 2,240.50 | 2,283.50 | 2,283.50 | 2.26% | 2,013,600 |
| Sep 16, 2026 | 2,250.00 | 2,252.00 | 2,227.50 | 2,233.00 | 2,233.00 | 0.54% | 1,658,700 |
| Sep 15, 2026 | 2,250.00 | 2,253.00 | 2,219.50 | 2,221.00 | 2,221.00 | -0.69% | 1,557,300 |
| Sep 14, 2026 | 2,223.00 | 2,237.00 | 2,214.00 | 2,236.50 | 2,236.50 | 0.27% | 1,693,400 |
| Sep 11, 2026 | 2,167.00 | 2,230.50 | 2,165.00 | 2,230.50 | 2,230.50 | 2.48% | 3,237,400 |
| Sep 10, 2026 | 2,140.00 | 2,187.50 | 2,139.00 | 2,176.50 | 2,176.50 | -0.46% | 4,343,500 |
| Sep 9, 2026 | 2,160.00 | 2,186.50 | 2,151.50 | 2,186.50 | 2,186.50 | 0.71% | 4,466,300 |
| Sep 8, 2026 | 2,270.00 | 2,277.00 | 2,171.00 | 2,171.00 | 2,171.00 | -4.99% | 2,116,600 |
| Sep 7, 2026 | 2,298.50 | 2,304.50 | 2,254.50 | 2,285.00 | 2,285.00 | 1.58% | 1,496,000 |
| Sep 4, 2026 | 2,259.00 | 2,270.00 | 2,232.50 | 2,249.50 | 2,249.50 | -0.40% | 2,439,300 |
| Sep 3, 2026 | 2,245.00 | 2,284.00 | 2,232.50 | 2,258.50 | 2,258.50 | 1.32% | 2,473,300 |
| Sep 2, 2026 | 2,274.00 | 2,280.00 | 2,226.00 | 2,229.00 | 2,229.00 | -3.80% | 2,638,100 |
| Sep 1, 2026 | 2,275.00 | 2,325.00 | 2,275.00 | 2,317.00 | 2,317.00 | 2.93% | 2,523,100 |
| Aug 31, 2026 | 2,233.00 | 2,262.00 | 2,229.50 | 2,251.00 | 2,251.00 | 0.81% | 2,640,900 |
| Aug 28, 2026 | 2,235.00 | 2,249.50 | 2,224.50 | 2,233.00 | 2,233.00 | 0.13% | 2,384,000 |
| Aug 27, 2026 | 2,241.50 | 2,263.50 | 2,230.00 | 2,230.00 | 2,230.00 | -1.00% | 2,050,100 |
| Aug 26, 2026 | 2,257.00 | 2,265.50 | 2,243.00 | 2,252.50 | 2,252.50 | 0.20% | 1,406,500 |
| Aug 25, 2026 | 2,274.00 | 2,280.00 | 2,239.00 | 2,248.00 | 2,248.00 | -1.14% | 1,794,400 |
| Aug 24, 2026 | 2,278.00 | 2,292.50 | 2,263.00 | 2,274.00 | 2,274.00 | 0.22% | 1,785,300 |
| 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 |