Aisan Industry Co., Ltd. (TYO:7283)
Japan · Delayed Price · Currency is JPY 1,949.00
+7.00 (0.36%)
At close: Mar 27, 2026
Aisan Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,929.00 | 1,967.00 | 1,929.00 | 1,949.00 | 1,949.00 | 0.36% | 120,600 |
| Mar 26, 2026 | 1,945.00 | 1,957.00 | 1,926.00 | 1,942.00 | 1,942.00 | -0.15% | 124,100 |
| Mar 25, 2026 | 1,951.00 | 1,966.00 | 1,943.00 | 1,945.00 | 1,945.00 | 1.78% | 91,000 |
| Mar 24, 2026 | 1,907.00 | 1,919.00 | 1,894.00 | 1,911.00 | 1,911.00 | 3.13% | 149,300 |
| Mar 23, 2026 | 1,832.00 | 1,853.00 | 1,797.00 | 1,853.00 | 1,853.00 | -2.52% | 189,400 |
| Mar 19, 2026 | 1,939.00 | 1,939.00 | 1,897.00 | 1,901.00 | 1,901.00 | -3.65% | 268,600 |
| Mar 18, 2026 | 1,943.00 | 1,973.00 | 1,937.00 | 1,973.00 | 1,973.00 | 2.18% | 105,200 |
| Mar 17, 2026 | 1,940.00 | 1,950.00 | 1,920.00 | 1,931.00 | 1,931.00 | - | 141,900 |
| Mar 16, 2026 | 1,927.00 | 1,946.00 | 1,915.00 | 1,931.00 | 1,931.00 | -0.46% | 208,100 |
| Mar 13, 2026 | 1,953.00 | 1,966.00 | 1,928.00 | 1,940.00 | 1,940.00 | -3.53% | 208,200 |
| Mar 12, 2026 | 2,033.00 | 2,034.00 | 1,999.00 | 2,011.00 | 2,011.00 | -1.71% | 117,800 |
| Mar 11, 2026 | 2,056.00 | 2,073.00 | 2,044.00 | 2,046.00 | 2,046.00 | 0.59% | 140,100 |
| Mar 10, 2026 | 2,000.00 | 2,041.00 | 1,991.00 | 2,034.00 | 2,034.00 | 3.41% | 151,900 |
| Mar 9, 2026 | 1,920.00 | 1,981.00 | 1,901.00 | 1,967.00 | 1,967.00 | -5.11% | 199,000 |
| Mar 6, 2026 | 2,039.00 | 2,073.00 | 2,012.00 | 2,073.00 | 2,073.00 | 1.47% | 236,500 |
| Mar 5, 2026 | 2,086.00 | 2,093.00 | 2,033.00 | 2,043.00 | 2,043.00 | 2.25% | 251,100 |
| Mar 4, 2026 | 2,022.00 | 2,048.00 | 1,969.00 | 1,998.00 | 1,998.00 | -3.34% | 209,000 |
| Mar 3, 2026 | 2,230.00 | 2,230.00 | 2,060.00 | 2,067.00 | 2,067.00 | -7.02% | 295,400 |
| Mar 2, 2026 | 2,224.00 | 2,235.00 | 2,164.00 | 2,223.00 | 2,223.00 | -3.18% | 158,900 |
| Feb 27, 2026 | 2,273.00 | 2,296.00 | 2,254.00 | 2,296.00 | 2,296.00 | 1.10% | 113,200 |
| Feb 26, 2026 | 2,254.00 | 2,271.00 | 2,247.00 | 2,271.00 | 2,271.00 | 0.98% | 101,900 |
| Feb 25, 2026 | 2,270.00 | 2,270.00 | 2,243.00 | 2,249.00 | 2,249.00 | 0.04% | 120,900 |
| Feb 24, 2026 | 2,227.00 | 2,270.00 | 2,220.00 | 2,248.00 | 2,248.00 | 0.81% | 94,700 |
| Feb 20, 2026 | 2,239.00 | 2,242.00 | 2,209.00 | 2,230.00 | 2,230.00 | -1.72% | 104,400 |
| Feb 19, 2026 | 2,232.00 | 2,273.00 | 2,213.00 | 2,269.00 | 2,269.00 | 0.98% | 119,300 |
| Feb 18, 2026 | 2,235.00 | 2,263.00 | 2,231.00 | 2,247.00 | 2,247.00 | 0.63% | 107,200 |
| Feb 17, 2026 | 2,211.00 | 2,263.00 | 2,211.00 | 2,233.00 | 2,233.00 | 1.00% | 106,700 |
| Feb 16, 2026 | 2,216.00 | 2,219.00 | 2,195.00 | 2,211.00 | 2,211.00 | -0.23% | 85,500 |
| Feb 13, 2026 | 2,228.00 | 2,247.00 | 2,193.00 | 2,216.00 | 2,216.00 | -0.81% | 70,800 |
| Feb 12, 2026 | 2,240.00 | 2,249.00 | 2,226.00 | 2,234.00 | 2,234.00 | -0.18% | 110,300 |
| Feb 10, 2026 | 2,186.00 | 2,246.00 | 2,182.00 | 2,238.00 | 2,238.00 | 2.43% | 141,900 |
| Feb 9, 2026 | 2,229.00 | 2,229.00 | 2,180.00 | 2,185.00 | 2,185.00 | -0.50% | 148,400 |
| Feb 6, 2026 | 2,180.00 | 2,204.00 | 2,144.00 | 2,196.00 | 2,196.00 | -0.59% | 176,000 |
| Feb 5, 2026 | 2,251.00 | 2,252.00 | 2,199.00 | 2,209.00 | 2,209.00 | 0.50% | 186,700 |
| Feb 4, 2026 | 2,179.00 | 2,222.00 | 2,156.00 | 2,198.00 | 2,198.00 | 0.96% | 113,500 |
| Feb 3, 2026 | 2,152.00 | 2,186.00 | 2,118.00 | 2,177.00 | 2,177.00 | 3.77% | 261,100 |
| Feb 2, 2026 | 2,225.00 | 2,228.00 | 2,030.00 | 2,098.00 | 2,098.00 | -4.42% | 417,300 |
| Jan 30, 2026 | 2,177.00 | 2,203.00 | 2,153.00 | 2,195.00 | 2,195.00 | 1.01% | 144,200 |
| Jan 29, 2026 | 2,153.00 | 2,179.00 | 2,122.00 | 2,173.00 | 2,173.00 | 1.78% | 194,700 |
| Jan 28, 2026 | 2,150.00 | 2,156.00 | 2,131.00 | 2,135.00 | 2,135.00 | -2.11% | 124,200 |
| Jan 27, 2026 | 2,190.00 | 2,208.00 | 2,169.00 | 2,181.00 | 2,181.00 | -1.18% | 151,800 |
| Jan 26, 2026 | 2,245.00 | 2,245.00 | 2,200.00 | 2,207.00 | 2,207.00 | -2.78% | 146,500 |
| Jan 23, 2026 | 2,295.00 | 2,304.00 | 2,250.00 | 2,270.00 | 2,270.00 | -1.05% | 108,000 |
| Jan 22, 2026 | 2,289.00 | 2,302.00 | 2,280.00 | 2,294.00 | 2,294.00 | 1.28% | 124,500 |
| Jan 21, 2026 | 2,250.00 | 2,265.00 | 2,234.00 | 2,265.00 | 2,265.00 | -0.18% | 96,400 |
| Jan 20, 2026 | 2,305.00 | 2,305.00 | 2,268.00 | 2,269.00 | 2,269.00 | -2.24% | 73,600 |
| Jan 19, 2026 | 2,326.00 | 2,326.00 | 2,274.00 | 2,321.00 | 2,321.00 | -0.21% | 66,800 |
| Jan 16, 2026 | 2,290.00 | 2,330.00 | 2,290.00 | 2,326.00 | 2,326.00 | 0.74% | 54,900 |
| Jan 15, 2026 | 2,318.00 | 2,323.00 | 2,291.00 | 2,309.00 | 2,309.00 | -0.22% | 86,500 |
| Jan 14, 2026 | 2,313.00 | 2,322.00 | 2,305.00 | 2,314.00 | 2,314.00 | 0.70% | 107,600 |