Aigan Co.,Ltd. (TYO:9854)
Japan · Delayed Price · Currency is JPY 223.00
-4.00 (-1.76%)
Jan 23, 2026, 3:30 PM JST
Aigan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | - | -1.32% | 51,800 |
| Jan 22, 2026 | 227.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.89% | 23,500 |
| Jan 21, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 33,400 |
| Jan 20, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.44% | 62,600 |
| Jan 19, 2026 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 3.20% | 82,000 |
| Jan 16, 2026 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 18,500 |
| Jan 15, 2026 | 219.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.46% | 59,700 |
| Jan 14, 2026 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.90% | 51,700 |
| Jan 13, 2026 | 218.00 | 222.00 | 217.00 | 221.00 | 221.00 | 2.31% | 54,700 |
| Jan 9, 2026 | 218.00 | 219.00 | 216.00 | 216.00 | 216.00 | -0.46% | 28,300 |
| Jan 8, 2026 | 223.00 | 223.00 | 213.00 | 217.00 | 217.00 | -2.69% | 83,300 |
| Jan 7, 2026 | 219.00 | 223.00 | 218.00 | 223.00 | 223.00 | 2.29% | 42,000 |
| Jan 6, 2026 | 216.00 | 222.00 | 216.00 | 218.00 | 218.00 | 0.93% | 41,200 |
| Jan 5, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 24,900 |
| Dec 30, 2025 | 220.00 | 221.00 | 216.00 | 218.00 | 218.00 | -0.91% | 72,800 |
| Dec 29, 2025 | 221.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 74,000 |
| Dec 26, 2025 | 220.00 | 224.00 | 217.00 | 222.00 | 222.00 | - | 57,200 |
| Dec 25, 2025 | 222.00 | 225.00 | 218.00 | 222.00 | 222.00 | - | 78,400 |
| Dec 24, 2025 | 219.00 | 229.00 | 219.00 | 222.00 | 222.00 | 1.37% | 220,600 |
| Dec 23, 2025 | 219.00 | 223.00 | 218.00 | 219.00 | 219.00 | - | 102,200 |
| Dec 22, 2025 | 216.00 | 222.00 | 213.00 | 219.00 | 219.00 | 1.86% | 105,200 |
| Dec 19, 2025 | 213.00 | 220.00 | 210.00 | 215.00 | 215.00 | 1.42% | 171,500 |
| Dec 18, 2025 | 212.00 | 213.00 | 208.00 | 212.00 | 212.00 | -0.47% | 44,200 |
| Dec 17, 2025 | 208.00 | 213.00 | 204.00 | 213.00 | 213.00 | 4.41% | 114,000 |
| Dec 16, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.45% | 37,500 |
| Dec 15, 2025 | 206.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.49% | 39,200 |
| Dec 12, 2025 | 203.00 | 209.00 | 202.00 | 206.00 | 206.00 | 1.48% | 47,300 |
| Dec 11, 2025 | 210.00 | 210.00 | 200.00 | 203.00 | 203.00 | -3.33% | 76,100 |
| Dec 10, 2025 | 207.00 | 216.00 | 204.00 | 210.00 | 210.00 | 2.94% | 230,800 |
| Dec 9, 2025 | 202.00 | 206.00 | 201.00 | 204.00 | 204.00 | 0.99% | 94,900 |
| Dec 8, 2025 | 201.00 | 206.00 | 197.00 | 202.00 | 202.00 | 0.50% | 98,200 |
| Dec 5, 2025 | 202.00 | 202.00 | 199.00 | 201.00 | 201.00 | -0.50% | 41,200 |
| Dec 4, 2025 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.49% | 34,800 |
| Dec 3, 2025 | 204.00 | 206.00 | 201.00 | 203.00 | 203.00 | -2.87% | 107,500 |
| Dec 2, 2025 | 215.00 | 215.00 | 203.00 | 209.00 | 209.00 | -3.69% | 174,000 |
| Dec 1, 2025 | 214.00 | 218.00 | 205.00 | 217.00 | 217.00 | 9.05% | 572,000 |
| Nov 28, 2025 | 194.00 | 199.00 | 192.00 | 199.00 | 199.00 | 2.58% | 114,500 |
| Nov 27, 2025 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 2.65% | 31,800 |
| Nov 26, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.61% | 13,600 |
| Nov 25, 2025 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | 0.54% | 19,800 |
| Nov 21, 2025 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 22,500 |
| Nov 20, 2025 | 185.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.08% | 57,100 |
| Nov 19, 2025 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 1.09% | 93,600 |
| Nov 18, 2025 | 189.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.65% | 89,600 |
| Nov 17, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 73,200 |
| Nov 14, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -3.06% | 105,700 |
| Nov 13, 2025 | 192.00 | 196.00 | 187.00 | 196.00 | 196.00 | 3.70% | 212,900 |
| Nov 12, 2025 | 200.00 | 212.00 | 187.00 | 189.00 | 189.00 | 7.39% | 1,795,900 |
| Nov 11, 2025 | 171.00 | 179.00 | 171.00 | 176.00 | 176.00 | 3.53% | 139,800 |
| Nov 10, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 28,900 |