Aisan Industry Co., Ltd. (TYO:7283)
Japan · Delayed Price · Currency is JPY 1,892.00
+84.00 (4.65%)
May 28, 2026, 3:30 PM JST
Aisan Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,730.00 | 1,745.00 | 1,728.00 | 1,738.00 | 1,738.00 | 2.12% | 94,500 |
| May 20, 2026 | 1,739.00 | 1,739.00 | 1,683.00 | 1,702.00 | 1,702.00 | -2.74% | 172,400 |
| May 19, 2026 | 1,770.00 | 1,771.00 | 1,734.00 | 1,750.00 | 1,750.00 | -0.11% | 98,200 |
| May 18, 2026 | 1,787.00 | 1,787.00 | 1,738.00 | 1,752.00 | 1,752.00 | -1.96% | 125,100 |
| May 15, 2026 | 1,771.00 | 1,802.00 | 1,765.00 | 1,787.00 | 1,787.00 | 1.25% | 153,900 |
| May 14, 2026 | 1,782.00 | 1,791.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.40% | 175,100 |
| May 13, 2026 | 1,757.00 | 1,799.00 | 1,747.00 | 1,790.00 | 1,790.00 | 2.05% | 194,500 |
| May 12, 2026 | 1,758.00 | 1,778.00 | 1,741.00 | 1,754.00 | 1,754.00 | -0.90% | 121,500 |
| May 11, 2026 | 1,754.00 | 1,774.00 | 1,750.00 | 1,770.00 | 1,770.00 | 2.08% | 167,900 |
| May 8, 2026 | 1,711.00 | 1,739.00 | 1,708.00 | 1,734.00 | 1,734.00 | -0.40% | 296,500 |
| May 7, 2026 | 1,757.00 | 1,766.00 | 1,732.00 | 1,741.00 | 1,741.00 | -0.51% | 169,100 |
| May 1, 2026 | 1,741.00 | 1,760.00 | 1,712.00 | 1,750.00 | 1,750.00 | 0.63% | 196,300 |
| Apr 30, 2026 | 1,756.00 | 1,768.00 | 1,738.00 | 1,739.00 | 1,739.00 | -0.91% | 291,900 |
| Apr 28, 2026 | 1,760.00 | 1,764.00 | 1,712.00 | 1,755.00 | 1,755.00 | 0.46% | 324,900 |
| Apr 27, 2026 | 1,833.00 | 1,898.00 | 1,711.00 | 1,747.00 | 1,747.00 | -4.64% | 444,400 |
| Apr 24, 2026 | 1,870.00 | 1,874.00 | 1,827.00 | 1,832.00 | 1,832.00 | -2.40% | 124,300 |
| Apr 23, 2026 | 1,889.00 | 1,894.00 | 1,856.00 | 1,877.00 | 1,877.00 | -1.31% | 86,100 |
| Apr 22, 2026 | 1,921.00 | 1,921.00 | 1,892.00 | 1,902.00 | 1,902.00 | -1.14% | 122,500 |
| Apr 21, 2026 | 1,933.00 | 1,939.00 | 1,912.00 | 1,924.00 | 1,924.00 | -0.47% | 158,700 |
| Apr 20, 2026 | 1,951.00 | 1,951.00 | 1,927.00 | 1,933.00 | 1,933.00 | -0.10% | 57,900 |
| Apr 17, 2026 | 1,927.00 | 1,940.00 | 1,926.00 | 1,935.00 | 1,935.00 | 0.36% | 107,900 |
| 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 | -3.52% | 206,700 |
| Mar 27, 2026 | 1,929.00 | 1,967.00 | 1,929.00 | 1,949.00 | 1,906.00 | 0.36% | 120,600 |
| Mar 26, 2026 | 1,945.00 | 1,957.00 | 1,926.00 | 1,942.00 | 1,899.15 | -0.15% | 124,100 |
| Mar 25, 2026 | 1,951.00 | 1,966.00 | 1,943.00 | 1,945.00 | 1,902.09 | 1.78% | 91,000 |
| Mar 24, 2026 | 1,907.00 | 1,919.00 | 1,894.00 | 1,911.00 | 1,868.84 | 3.13% | 149,300 |
| Mar 23, 2026 | 1,832.00 | 1,853.00 | 1,797.00 | 1,853.00 | 1,812.12 | -2.52% | 189,400 |
| Mar 19, 2026 | 1,939.00 | 1,939.00 | 1,897.00 | 1,901.00 | 1,859.06 | -3.65% | 268,600 |
| Mar 18, 2026 | 1,943.00 | 1,973.00 | 1,937.00 | 1,973.00 | 1,929.47 | 2.18% | 105,200 |
| Mar 17, 2026 | 1,940.00 | 1,950.00 | 1,920.00 | 1,931.00 | 1,888.40 | - | 141,900 |
| Mar 16, 2026 | 1,927.00 | 1,946.00 | 1,915.00 | 1,931.00 | 1,888.40 | -0.46% | 208,100 |
| Mar 13, 2026 | 1,953.00 | 1,966.00 | 1,928.00 | 1,940.00 | 1,897.20 | -3.53% | 208,200 |