Skip to main content
logo
Aisan Industry Co., Ltd. (TYO:7283)
Japan flag Japan · Delayed Price · Currency is JPY
2,040.00
-65.00 (-3.09%)
Oct 22, 2026, 3:30 PM JST

Aisan Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,119.002,119.002,040.002,040.002,040.00-3.09%98,400
Oct 21, 20262,148.002,148.002,085.002,105.002,105.00-0.89%121,000
Oct 20, 20262,135.002,151.002,114.002,124.002,124.00-0.52%123,900
Oct 19, 20262,125.002,148.002,102.002,135.002,135.00-95,300
Oct 16, 20262,115.002,151.002,115.002,135.002,135.001.72%116,900
Oct 15, 20262,125.002,127.002,073.002,099.002,099.00-2.05%160,800
Oct 14, 20262,197.002,212.002,143.002,143.002,143.00-2.46%129,300
Oct 13, 20262,192.002,216.002,183.002,197.002,197.00-0.18%143,100
Oct 9, 20262,093.002,208.002,090.002,201.002,201.004.41%207,400
Oct 8, 20262,113.002,119.002,093.002,108.002,108.00-1.50%130,900
Oct 7, 20262,163.002,187.002,140.002,140.002,140.00-1.11%95,500
Oct 6, 20262,166.002,179.002,153.002,164.002,164.00-0.09%71,200
Oct 5, 20262,135.002,193.002,135.002,166.002,166.001.45%157,200
Oct 2, 20262,185.002,185.002,124.002,135.002,135.00-3.09%179,000
Oct 1, 20262,249.002,265.002,191.002,203.002,203.00-2.05%226,700
Sep 30, 20262,250.002,271.002,243.002,249.002,249.00-0.04%216,600
Sep 29, 20262,181.002,271.002,143.002,250.002,250.002.83%348,100
Sep 28, 20262,241.002,251.002,219.002,229.002,188.000.22%284,600
Sep 25, 20262,215.002,238.002,210.002,224.002,183.090.41%142,300
Sep 24, 20262,192.002,221.002,159.002,215.002,174.262.59%249,000
Sep 18, 20262,166.002,170.002,143.002,159.002,119.290.33%155,500
Sep 17, 20262,127.002,160.002,127.002,152.002,112.421.18%75,100
Sep 16, 20262,113.002,140.002,113.002,127.002,087.880.81%93,700
Sep 15, 20262,097.002,136.002,096.002,110.002,071.190.14%131,100
Sep 14, 20262,103.002,116.002,067.002,107.002,068.24-0.47%151,200
Sep 11, 20262,115.002,140.002,095.002,117.002,078.06-0.94%188,600
Sep 10, 20262,152.002,153.002,107.002,137.002,097.69-1.97%243,400
Sep 9, 20262,210.002,223.002,166.002,180.002,139.90-1.54%184,300
Sep 8, 20262,300.002,300.002,214.002,214.002,173.28-4.36%141,300
Sep 7, 20262,311.002,346.002,310.002,315.002,272.420.17%92,700
Sep 4, 20262,341.002,350.002,305.002,311.002,268.49-1.24%122,000
Sep 3, 20262,301.002,360.002,285.002,340.002,296.962.68%113,800
Sep 2, 20262,344.002,346.002,276.002,279.002,237.08-3.55%118,000
Sep 1, 20262,358.002,394.002,354.002,363.002,319.54-0.88%182,400
Aug 31, 20262,270.002,384.002,257.002,384.002,340.154.88%307,100
Aug 28, 20262,301.002,301.002,272.002,273.002,231.19-0.26%69,100
Aug 27, 20262,310.002,312.002,272.002,279.002,237.08-0.96%62,500
Aug 26, 20262,300.002,324.002,300.002,301.002,258.680.57%71,600
Aug 25, 20262,308.002,323.002,265.002,288.002,245.91-0.87%113,000
Aug 24, 20262,320.002,334.002,306.002,308.002,265.550.13%68,300
Aug 21, 20262,299.002,316.002,280.002,305.002,262.60-0.13%66,100
Aug 20, 20262,266.002,318.002,248.002,308.002,265.553.36%123,200
Aug 19, 20262,280.002,291.002,224.002,233.002,191.93-3.75%142,400
Aug 18, 20262,336.002,344.002,312.002,320.002,277.330.65%103,300
Aug 17, 20262,333.002,343.002,305.002,305.002,262.60-0.65%108,700
Aug 14, 20262,279.002,323.002,271.002,320.002,277.332.16%117,600
Aug 13, 20262,272.002,286.002,251.002,271.002,229.230.93%103,200
Aug 12, 20262,283.002,283.002,236.002,250.002,208.61-0.79%96,900
Aug 10, 20262,299.002,300.002,250.002,268.002,226.280.84%127,700
Aug 7, 20262,251.002,262.002,216.002,249.002,207.63-0.04%169,400