Aisan Industry Co., Ltd. (TYO:7283)
Japan · Delayed Price · Currency is JPY 2,013.00
+3.00 (0.15%)
Sep 3, 2025, 3:30 PM JST
Aisan Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,982.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 1.77% | 155,500 |
| Sep 1, 2025 | 1,949.00 | 1,982.00 | 1,941.00 | 1,975.00 | 1,975.00 | 0.66% | 146,800 |
| Aug 29, 2025 | 1,933.00 | 1,962.00 | 1,929.00 | 1,962.00 | 1,962.00 | -0.56% | 194,500 |
| Aug 28, 2025 | 1,957.00 | 1,973.00 | 1,945.00 | 1,973.00 | 1,973.00 | 0.25% | 133,000 |
| Aug 27, 2025 | 1,965.00 | 1,984.00 | 1,945.00 | 1,968.00 | 1,968.00 | -0.35% | 155,600 |
| Aug 26, 2025 | 1,998.00 | 1,999.00 | 1,971.00 | 1,975.00 | 1,975.00 | -1.55% | 141,500 |
| Aug 25, 2025 | 1,989.00 | 2,013.00 | 1,986.00 | 2,006.00 | 2,006.00 | 0.75% | 154,600 |
| Aug 22, 2025 | 2,002.00 | 2,005.00 | 1,981.00 | 1,991.00 | 1,991.00 | -0.35% | 111,700 |
| Aug 21, 2025 | 1,985.00 | 2,000.00 | 1,969.00 | 1,998.00 | 1,998.00 | -0.75% | 137,300 |
| Aug 20, 2025 | 2,026.00 | 2,044.00 | 2,007.00 | 2,013.00 | 2,013.00 | -0.45% | 223,700 |
| Aug 19, 2025 | 1,975.00 | 2,032.00 | 1,956.00 | 2,022.00 | 2,022.00 | 1.92% | 260,000 |
| Aug 18, 2025 | 1,956.00 | 2,003.00 | 1,939.00 | 1,984.00 | 1,984.00 | 2.69% | 335,600 |
| Aug 15, 2025 | 1,920.00 | 1,935.00 | 1,900.00 | 1,932.00 | 1,932.00 | 1.79% | 226,600 |
| Aug 14, 2025 | 1,868.00 | 1,898.00 | 1,863.00 | 1,898.00 | 1,898.00 | 1.44% | 255,600 |
| Aug 13, 2025 | 1,874.00 | 1,888.00 | 1,861.00 | 1,871.00 | 1,871.00 | 1.30% | 254,500 |
| Aug 12, 2025 | 1,845.00 | 1,863.00 | 1,840.00 | 1,847.00 | 1,847.00 | 0.27% | 310,400 |
| Aug 8, 2025 | 1,789.00 | 1,842.00 | 1,785.00 | 1,842.00 | 1,842.00 | 3.72% | 258,100 |
| Aug 7, 2025 | 1,780.00 | 1,793.00 | 1,772.00 | 1,776.00 | 1,776.00 | 1.02% | 245,100 |
| Aug 6, 2025 | 1,731.00 | 1,763.00 | 1,729.00 | 1,758.00 | 1,758.00 | 2.03% | 154,900 |
| Aug 5, 2025 | 1,715.00 | 1,738.00 | 1,703.00 | 1,723.00 | 1,723.00 | 0.47% | 139,100 |
| Aug 4, 2025 | 1,662.00 | 1,717.00 | 1,659.00 | 1,715.00 | 1,715.00 | 1.12% | 157,500 |
| Aug 1, 2025 | 1,709.00 | 1,726.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1.13% | 179,400 |
| Jul 31, 2025 | 1,699.00 | 1,712.00 | 1,657.00 | 1,677.00 | 1,677.00 | -1.93% | 420,700 |
| Jul 30, 2025 | 1,781.00 | 1,811.00 | 1,616.00 | 1,710.00 | 1,710.00 | -4.04% | 355,800 |
| Jul 29, 2025 | 1,785.00 | 1,805.00 | 1,779.00 | 1,782.00 | 1,782.00 | -0.45% | 126,000 |
| Jul 28, 2025 | 1,805.00 | 1,817.00 | 1,788.00 | 1,790.00 | 1,790.00 | -1.05% | 149,100 |
| Jul 25, 2025 | 1,838.00 | 1,838.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.79% | 168,600 |
| Jul 24, 2025 | 1,843.00 | 1,859.00 | 1,826.00 | 1,842.00 | 1,842.00 | 1.54% | 305,100 |
| Jul 23, 2025 | 1,753.00 | 1,829.00 | 1,740.00 | 1,814.00 | 1,814.00 | 5.90% | 414,600 |
| Jul 22, 2025 | 1,724.00 | 1,738.00 | 1,710.00 | 1,713.00 | 1,713.00 | -0.98% | 89,300 |
| Jul 18, 2025 | 1,732.00 | 1,745.00 | 1,723.00 | 1,730.00 | 1,730.00 | 0.06% | 113,800 |
| Jul 17, 2025 | 1,706.00 | 1,737.00 | 1,706.00 | 1,729.00 | 1,729.00 | 0.29% | 120,000 |
| Jul 16, 2025 | 1,733.00 | 1,738.00 | 1,717.00 | 1,724.00 | 1,724.00 | -0.81% | 108,200 |
| Jul 15, 2025 | 1,741.00 | 1,748.00 | 1,730.00 | 1,738.00 | 1,738.00 | -0.23% | 105,300 |
| Jul 14, 2025 | 1,735.00 | 1,751.00 | 1,733.00 | 1,742.00 | 1,742.00 | 0.64% | 142,000 |
| Jul 11, 2025 | 1,720.00 | 1,739.00 | 1,711.00 | 1,731.00 | 1,731.00 | 1.94% | 195,200 |
| Jul 10, 2025 | 1,703.00 | 1,703.00 | 1,681.00 | 1,698.00 | 1,698.00 | -0.41% | 259,800 |
| Jul 9, 2025 | 1,685.00 | 1,712.00 | 1,680.00 | 1,705.00 | 1,705.00 | 2.03% | 221,400 |
| Jul 8, 2025 | 1,660.00 | 1,678.00 | 1,658.00 | 1,671.00 | 1,671.00 | 0.54% | 166,900 |
| Jul 7, 2025 | 1,688.00 | 1,690.00 | 1,660.00 | 1,662.00 | 1,662.00 | -1.66% | 96,100 |
| Jul 4, 2025 | 1,710.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.88% | 87,700 |
| Jul 3, 2025 | 1,680.00 | 1,709.00 | 1,670.00 | 1,705.00 | 1,705.00 | 1.43% | 192,000 |
| Jul 2, 2025 | 1,691.00 | 1,701.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.59% | 122,900 |
| Jul 1, 2025 | 1,678.00 | 1,692.00 | 1,665.00 | 1,691.00 | 1,691.00 | 0.59% | 168,200 |
| Jun 30, 2025 | 1,710.00 | 1,710.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.41% | 139,500 |
| Jun 27, 2025 | 1,706.00 | 1,711.00 | 1,687.00 | 1,705.00 | 1,705.00 | 0.89% | 134,000 |
| Jun 26, 2025 | 1,680.00 | 1,690.00 | 1,673.00 | 1,690.00 | 1,690.00 | 0.60% | 95,700 |
| Jun 25, 2025 | 1,675.00 | 1,686.00 | 1,662.00 | 1,680.00 | 1,680.00 | 1.08% | 136,000 |
| Jun 24, 2025 | 1,687.00 | 1,687.00 | 1,653.00 | 1,662.00 | 1,662.00 | -0.42% | 122,200 |
| Jun 23, 2025 | 1,653.00 | 1,669.00 | 1,649.00 | 1,669.00 | 1,669.00 | 0.12% | 139,000 |