Aisan Industry Co., Ltd. (TYO:7283)
Japan · Delayed Price · Currency is JPY 1,935.00
+7.00 (0.36%)
Apr 17, 2026, 3:30 PM JST
Aisan Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,930.00 | 1,936.00 | 1,920.00 | 1,928.00 | 1,928.00 | 0.89% | 77,300 |
| Apr 15, 2026 | 1,933.00 | 1,949.00 | 1,906.00 | 1,911.00 | 1,911.00 | 0.10% | 69,500 |
| Apr 14, 2026 | 1,916.00 | 1,929.00 | 1,899.00 | 1,909.00 | 1,909.00 | 0.16% | 81,800 |
| Apr 13, 2026 | 1,912.00 | 1,927.00 | 1,893.00 | 1,906.00 | 1,906.00 | -0.99% | 99,600 |
| Apr 10, 2026 | 1,926.00 | 1,942.00 | 1,912.00 | 1,925.00 | 1,925.00 | 0.79% | 102,600 |
| Apr 9, 2026 | 1,955.00 | 1,955.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.55% | 102,900 |
| Apr 8, 2026 | 1,949.00 | 1,955.00 | 1,931.00 | 1,940.00 | 1,940.00 | 2.21% | 141,600 |
| Apr 7, 2026 | 1,897.00 | 1,910.00 | 1,879.00 | 1,898.00 | 1,898.00 | 0.05% | 72,200 |
| Apr 6, 2026 | 1,892.00 | 1,918.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.80% | 69,400 |
| Apr 3, 2026 | 1,879.00 | 1,903.00 | 1,879.00 | 1,882.00 | 1,882.00 | 0.16% | 64,200 |
| Apr 2, 2026 | 1,912.00 | 1,927.00 | 1,870.00 | 1,879.00 | 1,879.00 | -1.31% | 97,200 |
| Apr 1, 2026 | 1,902.00 | 1,904.00 | 1,871.00 | 1,904.00 | 1,904.00 | 3.70% | 109,700 |
| Mar 31, 2026 | 1,820.00 | 1,864.00 | 1,818.00 | 1,836.00 | 1,836.00 | -0.16% | 106,500 |
| Mar 30, 2026 | 1,801.00 | 1,845.00 | 1,797.00 | 1,839.00 | 1,839.00 | -5.64% | 206,700 |
| Mar 27, 2026 | 1,929.00 | 1,967.00 | 1,929.00 | 1,949.00 | 1,909.00 | 0.36% | 120,600 |
| Mar 26, 2026 | 1,945.00 | 1,957.00 | 1,926.00 | 1,942.00 | 1,902.14 | -0.15% | 124,100 |
| Mar 25, 2026 | 1,951.00 | 1,966.00 | 1,943.00 | 1,945.00 | 1,905.08 | 1.78% | 91,000 |
| Mar 24, 2026 | 1,907.00 | 1,919.00 | 1,894.00 | 1,911.00 | 1,871.78 | 3.13% | 149,300 |
| Mar 23, 2026 | 1,832.00 | 1,853.00 | 1,797.00 | 1,853.00 | 1,814.97 | -2.52% | 189,400 |
| Mar 19, 2026 | 1,939.00 | 1,939.00 | 1,897.00 | 1,901.00 | 1,861.99 | -3.65% | 268,600 |
| Mar 18, 2026 | 1,943.00 | 1,973.00 | 1,937.00 | 1,973.00 | 1,932.51 | 2.18% | 105,200 |
| Mar 17, 2026 | 1,940.00 | 1,950.00 | 1,920.00 | 1,931.00 | 1,891.37 | - | 141,900 |
| Mar 16, 2026 | 1,927.00 | 1,946.00 | 1,915.00 | 1,931.00 | 1,891.37 | -0.46% | 208,100 |
| Mar 13, 2026 | 1,953.00 | 1,966.00 | 1,928.00 | 1,940.00 | 1,900.18 | -3.53% | 208,200 |
| Mar 12, 2026 | 2,033.00 | 2,034.00 | 1,999.00 | 2,011.00 | 1,969.73 | -1.71% | 117,800 |
| Mar 11, 2026 | 2,056.00 | 2,073.00 | 2,044.00 | 2,046.00 | 2,004.01 | 0.59% | 140,100 |
| Mar 10, 2026 | 2,000.00 | 2,041.00 | 1,991.00 | 2,034.00 | 1,992.26 | 3.41% | 151,900 |
| Mar 9, 2026 | 1,920.00 | 1,981.00 | 1,901.00 | 1,967.00 | 1,926.63 | -5.11% | 199,000 |
| Mar 6, 2026 | 2,039.00 | 2,073.00 | 2,012.00 | 2,073.00 | 2,030.46 | 1.47% | 236,500 |
| Mar 5, 2026 | 2,086.00 | 2,093.00 | 2,033.00 | 2,043.00 | 2,001.07 | 2.25% | 251,100 |
| Mar 4, 2026 | 2,022.00 | 2,048.00 | 1,969.00 | 1,998.00 | 1,956.99 | -3.34% | 209,000 |
| Mar 3, 2026 | 2,230.00 | 2,230.00 | 2,060.00 | 2,067.00 | 2,024.58 | -7.02% | 295,400 |
| Mar 2, 2026 | 2,224.00 | 2,235.00 | 2,164.00 | 2,223.00 | 2,177.38 | -3.18% | 158,900 |
| Feb 27, 2026 | 2,273.00 | 2,296.00 | 2,254.00 | 2,296.00 | 2,248.88 | 1.10% | 113,200 |
| Feb 26, 2026 | 2,254.00 | 2,271.00 | 2,247.00 | 2,271.00 | 2,224.39 | 0.98% | 101,900 |
| Feb 25, 2026 | 2,270.00 | 2,270.00 | 2,243.00 | 2,249.00 | 2,202.84 | 0.04% | 120,900 |
| Feb 24, 2026 | 2,227.00 | 2,270.00 | 2,220.00 | 2,248.00 | 2,201.86 | 0.81% | 94,700 |
| Feb 20, 2026 | 2,239.00 | 2,242.00 | 2,209.00 | 2,230.00 | 2,184.23 | -1.72% | 104,400 |
| Feb 19, 2026 | 2,232.00 | 2,273.00 | 2,213.00 | 2,269.00 | 2,222.43 | 0.98% | 119,300 |
| Feb 18, 2026 | 2,235.00 | 2,263.00 | 2,231.00 | 2,247.00 | 2,200.88 | 0.63% | 107,200 |
| Feb 17, 2026 | 2,211.00 | 2,263.00 | 2,211.00 | 2,233.00 | 2,187.17 | 1.00% | 106,700 |
| Feb 16, 2026 | 2,216.00 | 2,219.00 | 2,195.00 | 2,211.00 | 2,165.62 | -0.23% | 85,500 |
| Feb 13, 2026 | 2,228.00 | 2,247.00 | 2,193.00 | 2,216.00 | 2,170.52 | -0.81% | 70,800 |
| Feb 12, 2026 | 2,240.00 | 2,249.00 | 2,226.00 | 2,234.00 | 2,188.15 | -0.18% | 110,300 |
| Feb 10, 2026 | 2,186.00 | 2,246.00 | 2,182.00 | 2,238.00 | 2,192.07 | 2.43% | 141,900 |
| Feb 9, 2026 | 2,229.00 | 2,229.00 | 2,180.00 | 2,185.00 | 2,140.16 | -0.50% | 148,400 |
| Feb 6, 2026 | 2,180.00 | 2,204.00 | 2,144.00 | 2,196.00 | 2,150.93 | -0.59% | 176,000 |
| Feb 5, 2026 | 2,251.00 | 2,252.00 | 2,199.00 | 2,209.00 | 2,163.66 | 0.50% | 186,700 |
| Feb 4, 2026 | 2,179.00 | 2,222.00 | 2,156.00 | 2,198.00 | 2,152.89 | 0.96% | 113,500 |
| Feb 3, 2026 | 2,152.00 | 2,186.00 | 2,118.00 | 2,177.00 | 2,132.32 | 3.77% | 261,100 |