Skip to main content
logo
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,367.00
+84.50 (3.70%)
Jul 6, 2026, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,270.002,286.502,245.002,265.00-0.55%389,800
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
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