Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,359.50
+40.00 (1.72%)
May 25, 2026, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,382.502,417.002,366.002,407.502,407.500.48%2,512,100
May 13, 20262,320.002,406.502,307.002,396.002,396.003.72%2,259,600
May 12, 20262,271.002,314.502,265.002,310.002,310.001.58%1,684,900
May 11, 20262,261.502,296.502,260.002,274.002,274.00-0.74%2,188,600
May 8, 20262,295.002,341.502,286.002,291.002,291.001.51%4,028,600
May 7, 20262,361.502,361.502,239.002,257.002,257.00-5.07%6,297,100
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, 20262,136.502,186.502,133.502,173.502,173.50-3.01%2,241,100
Mar 27, 20262,265.002,303.502,260.002,281.002,241.000.48%2,312,600
Mar 26, 20262,298.502,299.002,250.002,270.002,230.19-0.81%1,863,300
Mar 25, 20262,297.502,299.002,264.502,288.502,248.371.82%2,356,400
Mar 24, 20262,239.502,247.502,204.002,247.502,208.092.65%2,014,400
Mar 23, 20262,181.002,196.002,117.502,189.502,151.10-0.95%4,748,000
Mar 19, 20262,292.002,304.502,210.502,210.502,171.74-6.14%6,467,900
Mar 18, 20262,342.502,360.002,326.002,355.002,313.701.73%4,083,100
Mar 17, 20262,337.502,341.002,310.002,315.002,274.400.11%2,865,500
Mar 16, 20262,316.502,353.002,303.002,312.502,271.95-1.85%2,565,800
Mar 13, 20262,333.002,377.002,333.002,356.002,314.68-2.58%2,910,800
Mar 12, 20262,434.502,444.502,394.502,418.502,376.09-0.49%2,407,100
Mar 11, 20262,474.002,489.502,430.502,430.502,387.88-0.23%2,246,000
Mar 10, 20262,448.502,451.502,409.002,436.002,393.281.56%2,642,400