Aisan Industry Co., Ltd. (TYO:7283)
Japan · Delayed Price · Currency is JPY 2,404.00
-12.00 (-0.50%)
Jul 31, 2026, 3:30 PM JST
Aisan Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,349.00 | 2,451.00 | 2,326.00 | 2,404.00 | 2,404.00 | -0.50% | 406,600 |
| Jul 30, 2026 | 2,298.00 | 2,527.00 | 2,250.00 | 2,416.00 | 2,416.00 | 3.29% | 493,300 |
| Jul 29, 2026 | 2,321.00 | 2,339.00 | 2,276.00 | 2,339.00 | 2,339.00 | 1.78% | 160,600 |
| Jul 28, 2026 | 2,332.00 | 2,338.00 | 2,280.00 | 2,298.00 | 2,298.00 | -2.17% | 118,100 |
| Jul 27, 2026 | 2,311.00 | 2,353.00 | 2,309.00 | 2,349.00 | 2,349.00 | 2.44% | 117,200 |
| Jul 24, 2026 | 2,286.00 | 2,307.00 | 2,260.00 | 2,293.00 | 2,293.00 | - | 186,700 |
| Jul 23, 2026 | 2,280.00 | 2,302.00 | 2,264.00 | 2,293.00 | 2,293.00 | 0.39% | 197,500 |
| Jul 22, 2026 | 2,289.00 | 2,294.00 | 2,257.00 | 2,284.00 | 2,284.00 | 0.66% | 172,900 |
| Jul 21, 2026 | 2,257.00 | 2,279.00 | 2,241.00 | 2,269.00 | 2,269.00 | 0.89% | 251,700 |
| Jul 17, 2026 | 2,350.00 | 2,353.00 | 2,210.00 | 2,249.00 | 2,249.00 | -5.31% | 318,400 |
| Jul 16, 2026 | 2,383.00 | 2,409.00 | 2,360.00 | 2,375.00 | 2,375.00 | -1.37% | 231,600 |
| Jul 15, 2026 | 2,367.00 | 2,422.00 | 2,339.00 | 2,408.00 | 2,408.00 | 2.82% | 306,300 |
| Jul 14, 2026 | 2,444.00 | 2,448.00 | 2,342.00 | 2,342.00 | 2,342.00 | -3.70% | 315,500 |
| Jul 13, 2026 | 2,416.00 | 2,480.00 | 2,405.00 | 2,432.00 | 2,432.00 | 1.29% | 350,900 |
| Jul 10, 2026 | 2,348.00 | 2,433.00 | 2,314.00 | 2,401.00 | 2,401.00 | 3.76% | 461,500 |
| Jul 9, 2026 | 2,295.00 | 2,360.00 | 2,272.00 | 2,314.00 | 2,314.00 | -0.64% | 439,700 |
| Jul 8, 2026 | 2,345.00 | 2,362.00 | 2,245.00 | 2,329.00 | 2,329.00 | -2.06% | 576,500 |
| Jul 7, 2026 | 2,341.00 | 2,436.00 | 2,304.00 | 2,378.00 | 2,378.00 | 0.30% | 824,800 |
| Jul 6, 2026 | 2,158.00 | 2,390.00 | 2,143.00 | 2,371.00 | 2,371.00 | 10.43% | 976,700 |
| Jul 3, 2026 | 2,011.00 | 2,163.00 | 2,004.00 | 2,147.00 | 2,147.00 | 8.16% | 678,600 |
| Jul 2, 2026 | 1,973.00 | 2,037.00 | 1,968.00 | 1,985.00 | 1,985.00 | 0.46% | 310,300 |
| Jul 1, 2026 | 1,932.00 | 1,989.00 | 1,920.00 | 1,976.00 | 1,976.00 | 4.16% | 318,000 |
| Jun 30, 2026 | 1,975.00 | 1,986.00 | 1,879.00 | 1,897.00 | 1,897.00 | -3.66% | 330,200 |
| Jun 29, 2026 | 1,910.00 | 1,969.00 | 1,910.00 | 1,969.00 | 1,969.00 | 3.14% | 381,300 |
| Jun 26, 2026 | 1,903.00 | 1,957.00 | 1,878.00 | 1,909.00 | 1,909.00 | 0.26% | 399,400 |
| Jun 25, 2026 | 1,790.00 | 1,904.00 | 1,784.00 | 1,904.00 | 1,904.00 | 9.74% | 430,500 |
| Jun 24, 2026 | 1,764.00 | 1,776.00 | 1,728.00 | 1,735.00 | 1,735.00 | -1.53% | 140,900 |
| Jun 23, 2026 | 1,788.00 | 1,794.00 | 1,758.00 | 1,762.00 | 1,762.00 | -1.67% | 159,200 |
| Jun 22, 2026 | 1,782.00 | 1,813.00 | 1,775.00 | 1,792.00 | 1,792.00 | 0.34% | 212,300 |
| Jun 19, 2026 | 1,834.00 | 1,834.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.11% | 633,900 |
| Jun 18, 2026 | 1,820.00 | 1,824.00 | 1,800.00 | 1,806.00 | 1,806.00 | -1.04% | 163,400 |
| Jun 17, 2026 | 1,820.00 | 1,839.00 | 1,814.00 | 1,825.00 | 1,825.00 | 0.33% | 119,100 |
| Jun 16, 2026 | 1,859.00 | 1,868.00 | 1,814.00 | 1,819.00 | 1,819.00 | -2.68% | 136,000 |
| Jun 15, 2026 | 1,852.00 | 1,875.00 | 1,843.00 | 1,869.00 | 1,869.00 | 3.32% | 157,600 |
| Jun 12, 2026 | 1,792.00 | 1,815.00 | 1,786.00 | 1,809.00 | 1,809.00 | 1.86% | 200,700 |
| Jun 11, 2026 | 1,810.00 | 1,810.00 | 1,754.00 | 1,776.00 | 1,776.00 | -3.32% | 206,000 |
| Jun 10, 2026 | 1,864.00 | 1,871.00 | 1,823.00 | 1,837.00 | 1,837.00 | -1.71% | 120,800 |
| Jun 9, 2026 | 1,899.00 | 1,914.00 | 1,865.00 | 1,869.00 | 1,869.00 | 0.11% | 159,100 |
| Jun 8, 2026 | 1,868.00 | 1,902.00 | 1,857.00 | 1,867.00 | 1,867.00 | -1.58% | 136,300 |
| Jun 5, 2026 | 1,888.00 | 1,902.00 | 1,883.00 | 1,897.00 | 1,897.00 | 0.69% | 101,100 |
| Jun 4, 2026 | 1,866.00 | 1,898.00 | 1,864.00 | 1,884.00 | 1,884.00 | 0.64% | 96,400 |
| Jun 3, 2026 | 1,870.00 | 1,891.00 | 1,861.00 | 1,872.00 | 1,872.00 | 0.21% | 105,200 |
| Jun 2, 2026 | 1,860.00 | 1,868.00 | 1,833.00 | 1,868.00 | 1,868.00 | -0.27% | 164,200 |
| Jun 1, 2026 | 1,919.00 | 1,919.00 | 1,855.00 | 1,873.00 | 1,873.00 | -1.73% | 240,200 |
| May 29, 2026 | 1,902.00 | 1,940.00 | 1,881.00 | 1,906.00 | 1,906.00 | 0.74% | 259,300 |
| May 28, 2026 | 1,892.00 | 1,952.00 | 1,854.00 | 1,892.00 | 1,892.00 | 4.65% | 583,400 |
| May 27, 2026 | 1,786.00 | 1,809.00 | 1,782.00 | 1,808.00 | 1,808.00 | 1.23% | 126,200 |
| May 26, 2026 | 1,791.00 | 1,791.00 | 1,763.00 | 1,786.00 | 1,786.00 | -0.33% | 144,300 |
| May 25, 2026 | 1,761.00 | 1,800.00 | 1,761.00 | 1,792.00 | 1,792.00 | 1.82% | 136,500 |
| May 22, 2026 | 1,746.00 | 1,762.00 | 1,741.00 | 1,760.00 | 1,760.00 | 1.27% | 152,900 |