Skip to main content
logo
Aisan Industry Co., Ltd. (TYO:7283)
Japan flag Japan · Delayed Price · Currency is JPY
2,270.00
-24.00 (-1.05%)
At close: Jan 23, 2026

Aisan Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,295.002,304.002,250.002,270.002,270.00-1.05%108,000
Jan 22, 20262,289.002,302.002,280.002,294.002,294.001.28%124,500
Jan 21, 20262,250.002,265.002,234.002,265.002,265.00-0.18%96,400
Jan 20, 20262,305.002,305.002,268.002,269.002,269.00-2.24%73,600
Jan 19, 20262,326.002,326.002,274.002,321.002,321.00-0.21%66,800
Jan 16, 20262,290.002,330.002,290.002,326.002,326.000.74%54,900
Jan 15, 20262,318.002,323.002,291.002,309.002,309.00-0.22%86,500
Jan 14, 20262,313.002,322.002,305.002,314.002,314.000.70%107,600
Jan 13, 20262,325.002,325.002,294.002,298.002,298.001.01%97,100
Jan 9, 20262,261.002,283.002,261.002,275.002,275.001.34%70,500
Jan 8, 20262,245.002,278.002,239.002,245.002,245.00-0.71%89,800
Jan 7, 20262,242.002,276.002,222.002,261.002,261.00-0.57%103,600
Jan 6, 20262,306.002,326.002,270.002,274.002,274.00-0.48%98,100
Jan 5, 20262,258.002,286.002,253.002,285.002,285.002.24%83,900
Dec 30, 20252,243.002,251.002,222.002,235.002,235.00-0.27%60,400
Dec 29, 20252,240.002,262.002,231.002,241.002,241.00-0.62%95,300
Dec 26, 20252,253.002,274.002,241.002,255.002,255.000.22%74,700
Dec 25, 20252,254.002,254.002,236.002,250.002,250.000.72%71,900
Dec 24, 20252,260.002,262.002,228.002,234.002,234.00-0.31%87,300
Dec 23, 20252,270.002,272.002,230.002,241.002,241.00-1.19%96,100
Dec 22, 20252,301.002,308.002,268.002,268.002,268.00-1.31%150,200
Dec 19, 20252,235.002,298.002,229.002,298.002,298.002.59%404,000
Dec 18, 20252,241.002,251.002,205.002,240.002,240.000.31%119,500
Dec 17, 20252,206.002,237.002,193.002,233.002,233.001.22%82,100
Dec 16, 20252,249.002,260.002,203.002,206.002,206.00-1.52%91,000
Dec 15, 20252,235.002,246.002,217.002,240.002,240.000.90%68,100
Dec 12, 20252,183.002,225.002,166.002,220.002,220.002.73%122,300
Dec 11, 20252,157.002,164.002,140.002,161.002,161.000.56%88,400
Dec 10, 20252,176.002,192.002,149.002,149.002,149.000.56%137,900
Dec 9, 20252,150.002,154.002,125.002,137.002,137.00-0.74%66,000
Dec 8, 20252,150.002,176.002,147.002,153.002,153.001.17%85,200
Dec 5, 20252,120.002,146.002,106.002,128.002,128.00-0.65%85,600
Dec 4, 20252,117.002,143.002,107.002,142.002,142.001.18%104,100
Dec 3, 20252,110.002,125.002,101.002,117.002,117.000.24%69,000
Dec 2, 20252,148.002,148.002,105.002,112.002,112.00-1.72%83,800
Dec 1, 20252,193.002,193.002,141.002,149.002,149.00-2.01%95,300
Nov 28, 20252,177.002,193.002,168.002,193.002,193.001.15%116,800
Nov 27, 20252,165.002,177.002,156.002,168.002,168.000.60%68,200
Nov 26, 20252,132.002,155.002,119.002,155.002,155.001.75%144,200
Nov 25, 20252,131.002,148.002,111.002,118.002,118.00-0.52%82,900
Nov 21, 20252,051.002,135.002,051.002,129.002,129.004.57%182,500
Nov 20, 20252,060.002,060.002,019.002,036.002,036.000.49%150,100
Nov 19, 20252,000.002,026.001,971.002,026.002,026.001.66%155,800
Nov 18, 20252,070.002,079.001,993.001,993.001,993.00-3.72%118,100
Nov 17, 20252,050.002,070.002,041.002,070.002,070.000.68%98,400
Nov 14, 20252,093.002,097.002,052.002,056.002,056.00-2.23%114,900
Nov 13, 20252,095.002,115.002,088.002,103.002,103.000.86%108,600
Nov 12, 20252,060.002,095.002,060.002,085.002,085.001.71%111,500
Nov 11, 20252,060.002,060.002,023.002,050.002,050.00-0.49%95,000
Nov 10, 20252,099.002,099.002,048.002,060.002,060.00-0.72%95,200