Aigan Co.,Ltd. (TYO:9854)
Japan · Delayed Price · Currency is JPY 255.00
+35.00 (15.91%)
Jun 24, 2026, 3:30 PM JST
Aigan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |