Aigan Co.,Ltd. (TYO:9854)
Japan · Delayed Price · Currency is JPY 264.00
+3.00 (1.15%)
At close: Mar 27, 2026
Aigan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 270.00 | 270.00 | 258.00 | 261.00 | 261.00 | -2.97% | 73,900 |
| Mar 25, 2026 | 268.00 | 272.00 | 265.00 | 269.00 | 269.00 | 0.75% | 68,300 |
| Mar 24, 2026 | 270.00 | 273.00 | 257.00 | 267.00 | 267.00 | 1.52% | 117,700 |
| Mar 23, 2026 | 288.00 | 298.00 | 260.00 | 263.00 | 263.00 | -6.07% | 338,100 |
| Mar 19, 2026 | 270.00 | 298.00 | 270.00 | 280.00 | 280.00 | 4.87% | 600,900 |
| Mar 18, 2026 | 276.00 | 280.00 | 267.00 | 267.00 | 267.00 | -1.84% | 119,900 |
| Mar 17, 2026 | 269.00 | 278.00 | 269.00 | 272.00 | 272.00 | 2.64% | 124,600 |
| Mar 16, 2026 | 262.00 | 270.00 | 262.00 | 265.00 | 265.00 | 1.15% | 73,800 |
| Mar 13, 2026 | 261.00 | 266.00 | 260.00 | 262.00 | 262.00 | -1.87% | 60,100 |
| Mar 12, 2026 | 271.00 | 274.00 | 262.00 | 267.00 | 267.00 | -1.11% | 142,700 |
| Mar 11, 2026 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 9.76% | 256,900 |
| Mar 10, 2026 | 243.00 | 249.00 | 242.00 | 246.00 | 246.00 | 2.50% | 61,700 |
| Mar 9, 2026 | 244.00 | 248.00 | 235.00 | 240.00 | 240.00 | -3.23% | 118,100 |
| Mar 6, 2026 | 253.00 | 257.00 | 247.00 | 248.00 | 248.00 | -2.36% | 67,400 |
| Mar 5, 2026 | 236.00 | 255.00 | 236.00 | 254.00 | 254.00 | 10.92% | 211,800 |
| Mar 4, 2026 | 242.00 | 242.00 | 226.00 | 229.00 | 229.00 | -6.53% | 213,000 |
| Mar 3, 2026 | 237.00 | 255.00 | 237.00 | 245.00 | 245.00 | 1.66% | 138,400 |
| Mar 2, 2026 | 241.00 | 245.00 | 235.00 | 241.00 | 241.00 | -3.21% | 105,200 |
| Feb 27, 2026 | 243.00 | 251.00 | 243.00 | 249.00 | 249.00 | 2.89% | 53,600 |
| Feb 26, 2026 | 255.00 | 255.00 | 241.00 | 242.00 | 242.00 | -4.35% | 168,800 |
| Feb 25, 2026 | 247.00 | 264.00 | 244.00 | 253.00 | 253.00 | 5.42% | 478,300 |
| Feb 24, 2026 | 243.00 | 247.00 | 233.00 | 240.00 | 240.00 | - | 190,400 |
| Feb 20, 2026 | 234.00 | 265.00 | 234.00 | 240.00 | 240.00 | 3.00% | 816,200 |
| Feb 19, 2026 | 224.00 | 252.00 | 224.00 | 233.00 | 233.00 | 8.37% | 969,400 |
| Feb 18, 2026 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | 0.47% | 49,500 |
| Feb 17, 2026 | 217.00 | 217.00 | 212.00 | 214.00 | 214.00 | -1.38% | 31,300 |
| Feb 16, 2026 | 214.00 | 218.00 | 211.00 | 217.00 | 217.00 | 1.88% | 101,300 |
| Feb 13, 2026 | 227.00 | 227.00 | 209.00 | 213.00 | 213.00 | -3.18% | 236,600 |
| Feb 12, 2026 | 228.00 | 238.00 | 220.00 | 220.00 | 220.00 | -9.84% | 678,900 |
| Feb 10, 2026 | 234.00 | 249.00 | 233.00 | 244.00 | 244.00 | 5.63% | 429,800 |
| Feb 9, 2026 | 233.00 | 234.00 | 227.00 | 231.00 | 231.00 | 1.32% | 139,900 |
| Feb 6, 2026 | 233.00 | 234.00 | 223.00 | 228.00 | 228.00 | -1.30% | 100,800 |
| Feb 5, 2026 | 223.00 | 231.00 | 222.00 | 231.00 | 231.00 | 5.48% | 81,700 |
| Feb 4, 2026 | 216.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.46% | 28,500 |
| Feb 3, 2026 | 216.00 | 218.00 | 215.00 | 218.00 | 218.00 | 0.93% | 26,500 |
| Feb 2, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.93% | 159,100 |
| Jan 30, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 7,700 |
| Jan 29, 2026 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | - | 20,200 |
| Jan 28, 2026 | 217.00 | 217.00 | 209.00 | 212.00 | 212.00 | -2.30% | 50,600 |
| Jan 27, 2026 | 216.00 | 218.00 | 214.00 | 217.00 | 217.00 | 0.46% | 24,200 |
| Jan 26, 2026 | 221.00 | 222.00 | 216.00 | 216.00 | 216.00 | -3.14% | 56,100 |
| Jan 23, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -1.76% | 45,300 |
| 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 |