Skip to main content
logo
Aisan Industry Co., Ltd. (TYO:7283)
Japan flag Japan · Delayed Price · Currency is JPY
2,073.00
+30.00 (1.47%)
At close: Mar 6, 2026

Aisan Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,039.002,073.002,012.002,073.002,073.001.47%236,500
Mar 5, 20262,086.002,093.002,033.002,043.002,043.002.25%251,100
Mar 4, 20262,022.002,048.001,969.001,998.001,998.00-3.34%209,000
Mar 3, 20262,230.002,230.002,060.002,067.002,067.00-7.02%295,400
Mar 2, 20262,224.002,235.002,164.002,223.002,223.00-3.18%158,900
Feb 27, 20262,273.002,296.002,254.002,296.002,296.001.10%113,200
Feb 26, 20262,254.002,271.002,247.002,271.002,271.000.98%101,900
Feb 25, 20262,270.002,270.002,243.002,249.002,249.000.04%120,900
Feb 24, 20262,227.002,270.002,220.002,248.002,248.000.81%94,700
Feb 20, 20262,239.002,242.002,209.002,230.002,230.00-1.72%104,400
Feb 19, 20262,232.002,273.002,213.002,269.002,269.000.98%119,300
Feb 18, 20262,235.002,263.002,231.002,247.002,247.000.63%107,200
Feb 17, 20262,211.002,263.002,211.002,233.002,233.001.00%106,700
Feb 16, 20262,216.002,219.002,195.002,211.002,211.00-0.23%85,500
Feb 13, 20262,228.002,247.002,193.002,216.002,216.00-0.81%70,800
Feb 12, 20262,240.002,249.002,226.002,234.002,234.00-0.18%110,300
Feb 10, 20262,186.002,246.002,182.002,238.002,238.002.43%141,900
Feb 9, 20262,229.002,229.002,180.002,185.002,185.00-0.50%148,400
Feb 6, 20262,180.002,204.002,144.002,196.002,196.00-0.59%176,000
Feb 5, 20262,251.002,252.002,199.002,209.002,209.000.50%186,700
Feb 4, 20262,179.002,222.002,156.002,198.002,198.000.96%113,500
Feb 3, 20262,152.002,186.002,118.002,177.002,177.003.77%261,100
Feb 2, 20262,225.002,228.002,030.002,098.002,098.00-4.42%417,300
Jan 30, 20262,177.002,203.002,153.002,195.002,195.001.01%144,200
Jan 29, 20262,153.002,179.002,122.002,173.002,173.001.78%194,700
Jan 28, 20262,150.002,156.002,131.002,135.002,135.00-2.11%124,200
Jan 27, 20262,190.002,208.002,169.002,181.002,181.00-1.18%151,800
Jan 26, 20262,245.002,245.002,200.002,207.002,207.00-2.78%146,500
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