Aigan Co.,Ltd. (TYO:9854)
Japan · Delayed Price · Currency is JPY 276.00
-4.00 (-1.43%)
Aug 6, 2026, 1:27 PM JST
Aigan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 266.00 | 280.00 | 266.00 | 277.00 | - | 4.92% | 178,900 |
| Aug 4, 2026 | 260.00 | 268.00 | 258.00 | 264.00 | 264.00 | 1.93% | 65,000 |
| Aug 3, 2026 | 260.00 | 262.00 | 255.00 | 259.00 | 259.00 | -0.38% | 44,200 |
| Jul 31, 2026 | 257.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.56% | 60,700 |
| Jul 30, 2026 | 253.00 | 256.00 | 249.00 | 256.00 | 256.00 | 0.39% | 59,100 |
| Jul 29, 2026 | 259.00 | 259.00 | 254.00 | 255.00 | 255.00 | -1.92% | 34,200 |
| Jul 28, 2026 | 265.00 | 265.00 | 257.00 | 260.00 | 260.00 | -2.99% | 54,600 |
| Jul 27, 2026 | 269.00 | 269.00 | 265.00 | 268.00 | 268.00 | -1.11% | 31,900 |
| Jul 24, 2026 | 267.00 | 272.00 | 261.00 | 271.00 | 271.00 | 1.50% | 69,200 |
| Jul 23, 2026 | 277.00 | 280.00 | 266.00 | 267.00 | 267.00 | -3.61% | 99,100 |
| Jul 22, 2026 | 286.00 | 288.00 | 269.00 | 277.00 | 277.00 | -3.82% | 241,300 |
| Jul 21, 2026 | 292.00 | 295.00 | 288.00 | 288.00 | 288.00 | -1.71% | 70,600 |
| Jul 17, 2026 | 302.00 | 307.00 | 288.00 | 293.00 | 293.00 | -2.98% | 126,800 |
| Jul 16, 2026 | 303.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 98,700 |
| Jul 15, 2026 | 307.00 | 316.00 | 302.00 | 306.00 | 306.00 | -0.33% | 143,800 |
| 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 |