Aigan Co.,Ltd. (TYO:9854)
Japan · Delayed Price · Currency is JPY 281.00
-5.00 (-1.75%)
Nov 2, 2026, 3:30 PM JST
Aigan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 286.00 | 286.00 | 281.00 | 281.00 | 281.00 | -1.75% | 19,200 |
| Oct 30, 2026 | 283.00 | 288.00 | 283.00 | 286.00 | 286.00 | 1.78% | 19,900 |
| Oct 29, 2026 | 286.00 | 286.00 | 281.00 | 281.00 | 281.00 | -1.75% | 8,100 |
| Oct 28, 2026 | 289.00 | 289.00 | 282.00 | 286.00 | 286.00 | -1.04% | 12,100 |
| Oct 27, 2026 | 284.00 | 289.00 | 283.00 | 289.00 | 289.00 | 1.05% | 19,300 |
| Oct 26, 2026 | 290.00 | 290.00 | 281.00 | 286.00 | 286.00 | -2.05% | 34,100 |
| Oct 23, 2026 | 266.00 | 292.00 | 264.00 | 292.00 | 292.00 | 9.77% | 184,300 |
| Oct 22, 2026 | 264.00 | 271.00 | 264.00 | 266.00 | 266.00 | 0.76% | 40,400 |
| Oct 21, 2026 | 261.00 | 267.00 | 261.00 | 264.00 | 264.00 | 1.15% | 11,800 |
| Oct 20, 2026 | 267.00 | 267.00 | 260.00 | 261.00 | 261.00 | -1.51% | 34,500 |
| Oct 19, 2026 | 268.00 | 268.00 | 264.00 | 265.00 | 265.00 | -1.49% | 19,900 |
| Oct 16, 2026 | 267.00 | 272.00 | 267.00 | 269.00 | 269.00 | 0.37% | 18,100 |
| Oct 15, 2026 | 275.00 | 276.00 | 267.00 | 268.00 | 268.00 | -2.55% | 44,100 |
| Oct 14, 2026 | 276.00 | 278.00 | 269.00 | 275.00 | 275.00 | 2.23% | 63,800 |
| Oct 13, 2026 | 262.00 | 269.00 | 262.00 | 269.00 | 269.00 | 2.67% | 11,500 |
| Oct 9, 2026 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | - | 9,000 |
| Oct 8, 2026 | 268.00 | 270.00 | 261.00 | 262.00 | 262.00 | -2.24% | 23,800 |
| Oct 7, 2026 | 269.00 | 272.00 | 268.00 | 268.00 | 268.00 | 0.75% | 27,200 |
| Oct 6, 2026 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | -1.12% | 13,700 |
| Oct 5, 2026 | 261.00 | 271.00 | 261.00 | 269.00 | 269.00 | 3.46% | 42,100 |
| Oct 2, 2026 | 266.00 | 267.00 | 260.00 | 260.00 | 260.00 | -2.26% | 21,600 |
| Oct 1, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 26,400 |
| Sep 30, 2026 | 268.00 | 271.00 | 266.00 | 268.00 | 268.00 | 1.13% | 28,300 |
| Sep 29, 2026 | 262.00 | 269.00 | 262.00 | 265.00 | 265.00 | -1.85% | 72,000 |
| Sep 28, 2026 | 278.00 | 278.00 | 269.00 | 270.00 | 270.00 | -1.10% | 66,200 |
| Sep 25, 2026 | 275.00 | 279.00 | 273.00 | 273.00 | 273.00 | -0.73% | 41,000 |
| Sep 24, 2026 | 278.00 | 278.00 | 271.00 | 275.00 | 275.00 | - | 66,100 |
| Sep 18, 2026 | 281.00 | 281.00 | 274.00 | 275.00 | 275.00 | -1.08% | 51,700 |
| Sep 17, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -1.77% | 31,100 |
| Sep 16, 2026 | 283.00 | 284.00 | 281.00 | 283.00 | 283.00 | 0.35% | 25,000 |
| Sep 15, 2026 | 282.00 | 285.00 | 282.00 | 282.00 | 282.00 | - | 18,100 |
| Sep 14, 2026 | 277.00 | 282.00 | 277.00 | 282.00 | 282.00 | 2.55% | 16,500 |
| Sep 11, 2026 | 282.00 | 284.00 | 275.00 | 275.00 | 275.00 | -2.14% | 62,100 |
| Sep 10, 2026 | 280.00 | 285.00 | 280.00 | 281.00 | 281.00 | -0.35% | 38,300 |
| Sep 9, 2026 | 285.00 | 286.00 | 281.00 | 282.00 | 282.00 | -1.05% | 31,100 |
| Sep 8, 2026 | 291.00 | 291.00 | 285.00 | 285.00 | 285.00 | -3.06% | 41,500 |
| Sep 7, 2026 | 296.00 | 298.00 | 284.00 | 294.00 | 294.00 | 2.44% | 135,900 |
| Sep 4, 2026 | 290.00 | 295.00 | 287.00 | 287.00 | 287.00 | -1.03% | 74,200 |
| Sep 3, 2026 | 291.00 | 295.00 | 288.00 | 290.00 | 290.00 | - | 61,700 |
| Sep 2, 2026 | 285.00 | 293.00 | 285.00 | 290.00 | 290.00 | 1.40% | 46,400 |
| Sep 1, 2026 | 285.00 | 292.00 | 284.00 | 286.00 | 286.00 | 0.70% | 31,600 |
| Aug 31, 2026 | 288.00 | 289.00 | 282.00 | 284.00 | 284.00 | -1.39% | 43,100 |
| Aug 28, 2026 | 286.00 | 295.00 | 285.00 | 288.00 | 288.00 | 2.13% | 77,000 |
| Aug 27, 2026 | 281.00 | 284.00 | 280.00 | 282.00 | 282.00 | 0.71% | 21,000 |
| Aug 26, 2026 | 283.00 | 288.00 | 280.00 | 280.00 | 280.00 | - | 49,700 |
| Aug 25, 2026 | 282.00 | 286.00 | 279.00 | 280.00 | 280.00 | - | 31,900 |
| Aug 24, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | -1.41% | 33,000 |
| Aug 21, 2026 | 282.00 | 285.00 | 281.00 | 284.00 | 284.00 | 0.71% | 14,700 |
| Aug 20, 2026 | 282.00 | 287.00 | 281.00 | 282.00 | 282.00 | - | 37,200 |
| Aug 19, 2026 | 288.00 | 288.00 | 281.00 | 282.00 | 282.00 | -2.42% | 25,200 |