Aigan Co.,Ltd. (TYO:9854)
Japan · Delayed Price · Currency is JPY 310.00
+3.00 (0.98%)
Jul 15, 2026, 10:22 AM JST
Aigan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 314.00 | 318.00 | 302.00 | 307.00 | 307.00 | -0.97% | 153,900 |
| Jul 13, 2026 | 319.00 | 325.00 | 304.00 | 310.00 | 310.00 | -2.52% | 228,300 |
| Jul 10, 2026 | 287.00 | 323.00 | 287.00 | 318.00 | 318.00 | 11.97% | 652,300 |
| Jul 9, 2026 | 270.00 | 284.00 | 265.00 | 284.00 | 284.00 | 4.03% | 303,900 |
| Jul 8, 2026 | 279.00 | 280.00 | 267.00 | 273.00 | 273.00 | -1.80% | 88,500 |
| Jul 7, 2026 | 277.00 | 282.00 | 265.00 | 278.00 | 278.00 | 0.36% | 80,000 |
| Jul 6, 2026 | 277.00 | 281.00 | 272.00 | 277.00 | 277.00 | 0.36% | 94,200 |
| Jul 3, 2026 | 277.00 | 282.00 | 274.00 | 276.00 | 276.00 | -0.36% | 90,500 |
| Jul 2, 2026 | 267.00 | 285.00 | 265.00 | 277.00 | 277.00 | 3.75% | 197,800 |
| Jul 1, 2026 | 265.00 | 276.00 | 250.00 | 267.00 | 267.00 | 0.75% | 197,800 |
| Jun 30, 2026 | 256.00 | 271.00 | 256.00 | 265.00 | 265.00 | 3.52% | 176,900 |
| Jun 29, 2026 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | -4.48% | 149,300 |
| Jun 26, 2026 | 263.00 | 277.00 | 254.00 | 268.00 | 268.00 | -0.37% | 226,800 |
| Jun 25, 2026 | 254.00 | 275.00 | 245.00 | 269.00 | 269.00 | 5.49% | 484,300 |
| Jun 24, 2026 | 252.00 | 272.00 | 246.00 | 255.00 | 255.00 | 15.91% | 1,430,000 |
| Jun 23, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 24,300 |
| Jun 22, 2026 | 222.00 | 229.00 | 220.00 | 222.00 | 222.00 | - | 76,100 |
| Jun 19, 2026 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | -2.63% | 23,500 |
| Jun 18, 2026 | 226.00 | 231.00 | 223.00 | 228.00 | 228.00 | 2.24% | 106,100 |
| Jun 17, 2026 | 224.00 | 226.00 | 220.00 | 223.00 | 223.00 | 0.45% | 56,800 |
| Jun 16, 2026 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 0.45% | 26,700 |
| Jun 15, 2026 | 220.00 | 227.00 | 220.00 | 221.00 | 221.00 | 0.45% | 62,900 |
| Jun 12, 2026 | 219.00 | 223.00 | 219.00 | 220.00 | 220.00 | 0.46% | 41,500 |
| Jun 11, 2026 | 221.00 | 221.00 | 212.00 | 219.00 | 219.00 | -1.35% | 55,400 |
| Jun 10, 2026 | 219.00 | 224.00 | 219.00 | 222.00 | 222.00 | 1.37% | 22,300 |
| Jun 9, 2026 | 219.00 | 224.00 | 218.00 | 219.00 | 219.00 | -0.90% | 39,600 |
| Jun 8, 2026 | 221.00 | 227.00 | 212.00 | 221.00 | 221.00 | -0.90% | 169,600 |
| Jun 5, 2026 | 223.00 | 229.00 | 221.00 | 223.00 | 223.00 | - | 46,700 |
| Jun 4, 2026 | 218.00 | 228.00 | 218.00 | 223.00 | 223.00 | 2.29% | 116,700 |
| Jun 3, 2026 | 227.00 | 228.00 | 213.00 | 218.00 | 218.00 | -4.39% | 144,500 |
| Jun 2, 2026 | 237.00 | 238.00 | 223.00 | 228.00 | 228.00 | -2.98% | 85,100 |
| Jun 1, 2026 | 234.00 | 240.00 | 230.00 | 235.00 | 235.00 | -1.26% | 87,200 |
| May 29, 2026 | 238.00 | 243.00 | 237.00 | 238.00 | 238.00 | 0.42% | 28,500 |
| May 28, 2026 | 237.00 | 238.00 | 232.00 | 237.00 | 237.00 | 0.42% | 38,200 |
| May 27, 2026 | 237.00 | 249.00 | 234.00 | 236.00 | 236.00 | -3.67% | 110,900 |
| May 26, 2026 | 236.00 | 247.00 | 236.00 | 245.00 | 245.00 | 4.26% | 42,000 |
| May 25, 2026 | 250.00 | 250.00 | 233.00 | 235.00 | 235.00 | -6.00% | 74,500 |
| May 22, 2026 | 243.00 | 251.00 | 242.00 | 250.00 | 250.00 | 2.88% | 72,000 |
| May 21, 2026 | 233.00 | 245.00 | 233.00 | 243.00 | 243.00 | 5.19% | 80,700 |
| May 20, 2026 | 231.00 | 237.00 | 229.00 | 231.00 | 231.00 | -0.86% | 58,600 |
| May 19, 2026 | 235.00 | 244.00 | 232.00 | 233.00 | 233.00 | -0.43% | 59,800 |
| May 18, 2026 | 231.00 | 235.00 | 229.00 | 234.00 | 234.00 | 1.74% | 43,900 |
| May 15, 2026 | 231.00 | 238.00 | 229.00 | 230.00 | 230.00 | -0.43% | 61,000 |
| May 14, 2026 | 236.00 | 236.00 | 227.00 | 231.00 | 231.00 | -3.35% | 116,700 |
| May 13, 2026 | 241.00 | 243.00 | 236.00 | 239.00 | 239.00 | -0.83% | 55,700 |
| May 12, 2026 | 255.00 | 256.00 | 235.00 | 241.00 | 241.00 | -8.71% | 147,500 |
| May 11, 2026 | 257.00 | 265.00 | 251.00 | 264.00 | 264.00 | 3.94% | 72,000 |
| May 8, 2026 | 259.00 | 259.00 | 254.00 | 254.00 | 254.00 | -2.31% | 37,900 |
| May 7, 2026 | 251.00 | 260.00 | 249.00 | 260.00 | 260.00 | 4.42% | 49,400 |
| May 1, 2026 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | 0.81% | 17,600 |