Skip to main content
logo
Aisan Industry Co., Ltd. (TYO:7283)
Japan flag Japan · Delayed Price · Currency is JPY
2,117.00
-20.00 (-0.94%)
Sep 11, 2026, 3:30 PM JST

Aisan Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,115.002,140.002,095.002,117.002,117.00-0.94%188,600
Sep 10, 20262,152.002,153.002,107.002,137.002,137.00-1.97%243,400
Sep 9, 20262,210.002,223.002,166.002,180.002,180.00-1.54%184,300
Sep 8, 20262,300.002,300.002,214.002,214.002,214.00-4.36%141,300
Sep 7, 20262,311.002,346.002,310.002,315.002,315.000.17%92,700
Sep 4, 20262,341.002,350.002,305.002,311.002,311.00-1.24%122,000
Sep 3, 20262,301.002,360.002,285.002,340.002,340.002.68%113,800
Sep 2, 20262,344.002,346.002,276.002,279.002,279.00-3.55%118,000
Sep 1, 20262,358.002,394.002,354.002,363.002,363.00-0.88%182,400
Aug 31, 20262,270.002,384.002,257.002,384.002,384.004.88%307,100
Aug 28, 20262,301.002,301.002,272.002,273.002,273.00-0.26%69,100
Aug 27, 20262,310.002,312.002,272.002,279.002,279.00-0.96%62,500
Aug 26, 20262,300.002,324.002,300.002,301.002,301.000.57%71,600
Aug 25, 20262,308.002,323.002,265.002,288.002,288.00-0.87%113,000
Aug 24, 20262,320.002,334.002,306.002,308.002,308.000.13%68,300
Aug 21, 20262,299.002,316.002,280.002,305.002,305.00-0.13%66,100
Aug 20, 20262,266.002,318.002,248.002,308.002,308.003.36%123,200
Aug 19, 20262,280.002,291.002,224.002,233.002,233.00-3.75%142,400
Aug 18, 20262,336.002,344.002,312.002,320.002,320.000.65%103,300
Aug 17, 20262,333.002,343.002,305.002,305.002,305.00-0.65%108,700
Aug 14, 20262,279.002,323.002,271.002,320.002,320.002.16%117,600
Aug 13, 20262,272.002,286.002,251.002,271.002,271.000.93%103,200
Aug 12, 20262,283.002,283.002,236.002,250.002,250.00-0.79%96,900
Aug 10, 20262,299.002,300.002,250.002,268.002,268.000.84%127,700
Aug 7, 20262,251.002,262.002,216.002,249.002,249.00-0.04%169,400
Aug 6, 20262,290.002,325.002,250.002,250.002,250.00-0.66%144,300
Aug 5, 20262,292.002,306.002,255.002,265.002,265.00-0.04%275,900
Aug 4, 20262,296.002,301.002,256.002,266.002,266.00-1.90%206,600
Aug 3, 20262,380.002,389.002,246.002,310.002,310.00-3.91%359,600
Jul 31, 20262,349.002,451.002,326.002,404.002,404.00-0.50%406,600
Jul 30, 20262,298.002,527.002,250.002,416.002,416.003.29%493,300
Jul 29, 20262,321.002,339.002,276.002,339.002,339.001.78%160,600
Jul 28, 20262,332.002,338.002,280.002,298.002,298.00-2.17%118,100
Jul 27, 20262,311.002,353.002,309.002,349.002,349.002.44%117,200
Jul 24, 20262,286.002,307.002,260.002,293.002,293.00-186,700
Jul 23, 20262,280.002,302.002,264.002,293.002,293.000.39%197,500
Jul 22, 20262,289.002,294.002,257.002,284.002,284.000.66%172,900
Jul 21, 20262,257.002,279.002,241.002,269.002,269.000.89%251,700
Jul 17, 20262,350.002,353.002,210.002,249.002,249.00-5.31%318,400
Jul 16, 20262,383.002,409.002,360.002,375.002,375.00-1.37%231,600
Jul 15, 20262,367.002,422.002,339.002,408.002,408.002.82%306,300
Jul 14, 20262,444.002,448.002,342.002,342.002,342.00-3.70%315,500
Jul 13, 20262,416.002,480.002,405.002,432.002,432.001.29%350,900
Jul 10, 20262,348.002,433.002,314.002,401.002,401.003.76%461,500
Jul 9, 20262,295.002,360.002,272.002,314.002,314.00-0.64%439,700
Jul 8, 20262,345.002,362.002,245.002,329.002,329.00-2.06%576,500
Jul 7, 20262,341.002,436.002,304.002,378.002,378.000.30%824,800
Jul 6, 20262,158.002,390.002,143.002,371.002,371.0010.43%976,700
Jul 3, 20262,011.002,163.002,004.002,147.002,147.008.16%678,600
Jul 2, 20261,973.002,037.001,968.001,985.001,985.000.46%310,300