Aigan Co.,Ltd. (TYO:9854)
Japan · Delayed Price · Currency is JPY 241.00
-23.00 (-8.71%)
May 12, 2026, 2:14 PM JST
Aigan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 253.00 | 255.00 | 247.00 | 247.00 | 247.00 | -2.37% | 30,300 |
| Apr 28, 2026 | 243.00 | 253.00 | 243.00 | 253.00 | 253.00 | 3.27% | 37,900 |
| Apr 27, 2026 | 245.00 | 249.00 | 243.00 | 245.00 | 245.00 | - | 29,000 |
| Apr 24, 2026 | 245.00 | 249.00 | 244.00 | 245.00 | 245.00 | -0.81% | 21,500 |
| Apr 23, 2026 | 254.00 | 254.00 | 247.00 | 247.00 | 247.00 | -3.14% | 58,200 |
| Apr 22, 2026 | 256.00 | 261.00 | 254.00 | 255.00 | 255.00 | -1.16% | 42,200 |
| Apr 21, 2026 | 263.00 | 265.00 | 257.00 | 258.00 | 258.00 | -2.27% | 47,000 |
| Apr 20, 2026 | 257.00 | 267.00 | 257.00 | 264.00 | 264.00 | 2.72% | 63,200 |
| Apr 17, 2026 | 262.00 | 264.00 | 257.00 | 257.00 | 257.00 | -1.91% | 36,300 |
| Apr 16, 2026 | 261.00 | 265.00 | 257.00 | 262.00 | 262.00 | 0.38% | 93,000 |
| Apr 15, 2026 | 251.00 | 262.00 | 251.00 | 261.00 | 261.00 | 3.98% | 88,200 |
| Apr 14, 2026 | 247.00 | 253.00 | 245.00 | 251.00 | 251.00 | 2.45% | 59,700 |
| Apr 13, 2026 | 237.00 | 246.00 | 237.00 | 245.00 | 245.00 | 2.94% | 50,500 |
| Apr 10, 2026 | 243.00 | 244.00 | 237.00 | 238.00 | 238.00 | -2.06% | 35,000 |
| Apr 9, 2026 | 251.00 | 251.00 | 237.00 | 243.00 | 243.00 | -2.41% | 118,500 |
| Apr 8, 2026 | 245.00 | 253.00 | 245.00 | 249.00 | 249.00 | 1.63% | 94,400 |
| Apr 7, 2026 | 240.00 | 247.00 | 240.00 | 245.00 | 245.00 | 2.08% | 81,500 |
| Apr 6, 2026 | 246.00 | 246.00 | 239.00 | 240.00 | 240.00 | -2.44% | 66,900 |
| Apr 3, 2026 | 254.00 | 255.00 | 245.00 | 246.00 | 246.00 | -2.77% | 69,100 |
| Apr 2, 2026 | 252.00 | 255.00 | 249.00 | 253.00 | 253.00 | 1.20% | 91,200 |
| Apr 1, 2026 | 243.00 | 251.00 | 242.00 | 250.00 | 250.00 | 4.17% | 68,700 |
| Mar 31, 2026 | 241.00 | 247.00 | 239.00 | 240.00 | 240.00 | -2.04% | 64,900 |
| Mar 30, 2026 | 254.00 | 254.00 | 242.00 | 245.00 | 245.00 | -7.20% | 132,800 |
| Mar 27, 2026 | 264.00 | 269.00 | 262.00 | 264.00 | 264.00 | 1.15% | 63,200 |
| 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 |