Aigan Co.,Ltd. (TYO:9854)
Japan · Delayed Price · Currency is JPY 282.00
+2.00 (0.71%)
Aug 27, 2026, 3:30 PM JST
Aigan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 293.00 | 293.00 | 286.00 | 289.00 | 289.00 | -0.69% | 63,100 |
| Aug 17, 2026 | 294.00 | 300.00 | 290.00 | 291.00 | 291.00 | -0.68% | 110,000 |
| Aug 14, 2026 | 283.00 | 293.00 | 283.00 | 293.00 | 293.00 | 3.53% | 72,500 |
| Aug 13, 2026 | 283.00 | 286.00 | 282.00 | 283.00 | 283.00 | -1.05% | 39,000 |
| Aug 12, 2026 | 282.00 | 296.00 | 282.00 | 286.00 | 286.00 | 3.25% | 122,200 |
| Aug 10, 2026 | 282.00 | 282.00 | 274.00 | 277.00 | 277.00 | -0.72% | 52,400 |
| Aug 7, 2026 | 279.00 | 282.00 | 276.00 | 279.00 | 279.00 | 0.36% | 20,500 |
| Aug 6, 2026 | 278.00 | 280.00 | 271.00 | 278.00 | 278.00 | -0.71% | 82,900 |
| Aug 5, 2026 | 266.00 | 280.00 | 266.00 | 280.00 | 280.00 | 6.06% | 199,600 |
| 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 |