Skip to main content
logo
Aisan Industry Co., Ltd. (TYO:7283)
Japan flag Japan · Delayed Price · Currency is JPY
2,135.00
-68.00 (-3.09%)
Oct 2, 2026, 3:30 PM JST

Aisan Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20262,290.002,325.002,250.002,250.002,208.61-0.66%144,300
Aug 5, 20262,292.002,306.002,255.002,265.002,223.34-0.04%275,900
Aug 4, 20262,296.002,301.002,256.002,266.002,224.32-1.90%206,600
Aug 3, 20262,380.002,389.002,246.002,310.002,267.51-3.91%359,600
Jul 31, 20262,349.002,451.002,326.002,404.002,359.78-0.50%406,600
Jul 30, 20262,298.002,527.002,250.002,416.002,371.563.29%493,300
Jul 29, 20262,321.002,339.002,276.002,339.002,295.981.78%160,600
Jul 28, 20262,332.002,338.002,280.002,298.002,255.73-2.17%118,100
Jul 27, 20262,311.002,353.002,309.002,349.002,305.792.44%117,200
Jul 24, 20262,286.002,307.002,260.002,293.002,250.82-186,700
Jul 23, 20262,280.002,302.002,264.002,293.002,250.820.39%197,500
Jul 22, 20262,289.002,294.002,257.002,284.002,241.990.66%172,900
Jul 21, 20262,257.002,279.002,241.002,269.002,227.260.89%251,700