Aisan Technology Co., Ltd. 4667
TSE · Japan · Technology Services
¥1,050.00-70.00 (-6.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,050.00 | -6.25% | ¥1,090.00 | ¥1,116.00 | ¥1,026.00 | 430.30K |
| 2026-09-30 | ¥1,120.00 | +8.53% | ¥1,041.00 | ¥1,189.00 | ¥1,032.00 | 944.90K |
| 2026-09-29 | ¥1,032.00 | -6.04% | ¥1,082.00 | ¥1,095.00 | ¥1,005.00 | 318.60K |
| 2026-09-28 | ¥1,098.33 | -0.45% | ¥1,098.33 | ¥1,176.67 | ¥1,081.67 | 516.00K |
| 2026-09-25 | ¥1,103.33 | +1.53% | ¥1,086.67 | ¥1,111.67 | ¥1,078.33 | 269.70K |
| 2026-09-24 | ¥1,086.67 | -4.40% | ¥1,136.67 | ¥1,210.00 | ¥1,086.67 | 975.00K |
| 2026-09-18 | ¥1,136.67 | +6.73% | ¥1,066.67 | ¥1,163.33 | ¥1,056.67 | 1.30M |
| 2026-09-17 | ¥1,065.00 | -3.47% | ¥1,093.33 | ¥1,110.00 | ¥1,050.00 | 624.60K |
| 2026-09-16 | ¥1,103.33 | +5.25% | ¥1,045.00 | ¥1,141.67 | ¥1,040.00 | 1.67M |
| 2026-09-15 | ¥1,048.33 | -6.54% | ¥1,098.33 | ¥1,138.33 | ¥1,048.33 | 801.00K |
| 2026-09-14 | ¥1,121.67 | -7.43% | ¥1,211.67 | ¥1,283.33 | ¥1,095.00 | 2.09M |
| 2026-09-11 | ¥1,211.67 | +9.16% | ¥1,086.67 | ¥1,316.67 | ¥1,083.33 | 7.41M |
| 2026-09-10 | ¥1,110.00 | -8.14% | ¥1,231.67 | ¥1,241.67 | ¥1,105.00 | 3.32M |
| 2026-09-09 | ¥1,208.33 | +6.62% | ¥1,121.67 | ¥1,366.67 | ¥1,073.33 | 6.89M |
| 2026-09-08 | ¥1,133.33 | +7.77% | ¥1,121.67 | ¥1,188.33 | ¥1,065.00 | 5.17M |
| 2026-09-07 | ¥1,051.67 | +6.23% | ¥956.67 | ¥1,098.33 | ¥946.00 | 4.41M |
| 2026-09-04 | ¥990.00 | -19.07% | ¥1,216.67 | ¥1,258.33 | ¥990.00 | 4.19M |
| 2026-09-03 | ¥1,223.33 | +16.69% | ¥1,281.67 | ¥1,281.67 | ¥1,081.67 | 8.20M |
| 2026-09-02 | ¥1,048.33 | +18.99% | ¥837.00 | ¥1,048.33 | ¥834.00 | 6.58M |
| 2026-09-01 | ¥881.00 | -16.49% | ¥951.67 | ¥1,008.33 | ¥867.00 | 3.75M |
| 2026-08-31 | ¥1,055.00 | +18.94% | ¥970.33 | ¥1,055.00 | ¥951.00 | 2.29M |
| 2026-08-28 | ¥887.00 | +20.95% | ¥776.67 | ¥900.00 | ¥776.67 | 2.40M |
| 2026-08-27 | ¥733.33 | -2.91% | ¥760.00 | ¥783.00 | ¥731.67 | 346.80K |
| 2026-08-26 | ¥755.33 | +6.24% | ¥717.00 | ¥755.33 | ¥717.00 | 180.30K |
| 2026-08-25 | ¥711.00 | +2.45% | ¥700.00 | ¥721.67 | ¥697.00 | 97.80K |
| 2026-08-24 | ¥694.00 | -1.09% | ¥701.00 | ¥707.67 | ¥690.33 | 72.00K |
| 2026-08-21 | ¥701.67 | -0.33% | ¥698.33 | ¥733.33 | ¥698.33 | 142.20K |
| 2026-08-20 | ¥704.00 | +6.02% | ¥660.00 | ¥710.00 | ¥660.00 | 160.80K |
| 2026-08-19 | ¥664.00 | +2.00% | ¥650.33 | ¥670.00 | ¥644.00 | 73.50K |
| 2026-08-18 | ¥651.00 | -2.45% | ¥672.00 | ¥672.33 | ¥651.00 | 113.10K |
| 2026-08-17 | ¥667.33 | -0.74% | ¥673.33 | ¥683.00 | ¥662.67 | 85.80K |
| 2026-08-14 | ¥672.33 | +1.00% | ¥665.67 | ¥679.67 | ¥655.33 | 80.40K |
| 2026-08-13 | ¥665.67 | +1.53% | ¥656.67 | ¥671.00 | ¥643.67 | 70.80K |
| 2026-08-12 | ¥655.67 | +3.04% | ¥640.00 | ¥662.67 | ¥640.00 | 90.90K |
| 2026-08-10 | ¥636.33 | +9.34% | ¥603.67 | ¥640.00 | ¥603.67 | 153.90K |
| 2026-08-07 | ¥582.00 | -4.33% | ¥618.00 | ¥623.67 | ¥575.00 | 235.20K |
| 2026-08-06 | ¥608.33 | -2.04% | ¥619.67 | ¥621.33 | ¥608.33 | 41.10K |
| 2026-08-05 | ¥621.00 | +1.64% | ¥611.33 | ¥623.33 | ¥611.33 | 38.40K |
| 2026-08-04 | ¥611.00 | +0.22% | ¥614.00 | ¥616.33 | ¥606.00 | 57.90K |
| 2026-08-03 | ¥609.67 | +0.61% | ¥602.00 | ¥615.00 | ¥590.67 | 74.70K |
| 2026-07-31 | ¥606.00 | +2.60% | ¥590.67 | ¥609.00 | ¥590.67 | 51.60K |
| 2026-07-30 | ¥590.67 | +0.57% | ¥585.00 | ¥599.33 | ¥578.00 | 130.80K |
| 2026-07-29 | ¥587.33 | -2.11% | ¥600.67 | ¥605.67 | ¥581.33 | 221.10K |
| 2026-07-28 | ¥600.00 | -6.20% | ¥641.33 | ¥641.33 | ¥597.33 | 307.20K |
| 2026-07-27 | ¥639.67 | +2.57% | ¥625.67 | ¥644.67 | ¥624.33 | 112.50K |
| 2026-07-24 | ¥623.67 | -0.53% | ¥621.33 | ¥625.00 | ¥605.33 | 146.70K |
| 2026-07-23 | ¥627.00 | +2.34% | ¥616.00 | ¥627.00 | ¥613.33 | 105.90K |
| 2026-07-22 | ¥612.67 | -9.46% | ¥635.67 | ¥636.00 | ¥609.33 | 404.10K |
| 2026-07-21 | ¥676.67 | +3.73% | ¥660.33 | ¥678.67 | ¥660.00 | 110.70K |
| 2026-07-17 | ¥652.33 | -5.91% | ¥683.67 | ¥683.67 | ¥646.67 | 220.50K |
| 2026-07-16 | ¥693.33 | -1.61% | ¥692.00 | ¥700.33 | ¥688.67 | 75.60K |
| 2026-07-15 | ¥704.67 | +3.17% | ¥686.67 | ¥707.00 | ¥683.33 | 80.70K |
| 2026-07-14 | ¥683.00 | -2.75% | ¥702.33 | ¥703.33 | ¥669.00 | 124.20K |
| 2026-07-13 | ¥702.33 | -0.47% | ¥715.67 | ¥716.67 | ¥680.33 | 91.20K |
| 2026-07-10 | ¥705.67 | +2.27% | ¥699.00 | ¥713.33 | ¥697.67 | 61.20K |
| 2026-07-09 | ¥690.00 | -3.18% | ¥698.33 | ¥707.33 | ¥679.67 | 144.30K |
| 2026-07-08 | ¥712.67 | -6.60% | ¥750.00 | ¥763.67 | ¥711.33 | 192.90K |
| 2026-07-07 | ¥763.00 | +1.78% | ¥750.00 | ¥776.67 | ¥749.67 | 203.10K |
| 2026-07-06 | ¥749.67 | +3.64% | ¥750.00 | ¥763.33 | ¥730.33 | 270.90K |
| 2026-07-03 | ¥723.33 | +8.18% | ¥681.00 | ¥723.33 | ¥668.33 | 128.70K |
| 2026-07-02 | ¥668.67 | +0.15% | ¥669.67 | ¥671.67 | ¥660.00 | 43.50K |
| 2026-07-01 | ¥667.67 | +0.10% | ¥676.67 | ¥682.00 | ¥665.00 | 69.90K |
| 2026-06-30 | ¥667.00 | +0.35% | ¥678.00 | ¥678.00 | ¥640.00 | 159.90K |
| 2026-06-29 | ¥664.67 | +0.81% | ¥672.67 | ¥699.33 | ¥656.67 | 175.50K |
| 2026-06-26 | ¥659.33 | -4.72% | ¥696.33 | ¥696.33 | ¥653.67 | 111.00K |
| 2026-06-25 | ¥692.00 | +4.01% | ¥673.00 | ¥692.00 | ¥656.67 | 61.50K |
| 2026-06-24 | ¥665.33 | -1.19% | ¥667.67 | ¥683.33 | ¥661.67 | 80.10K |
| 2026-06-23 | ¥673.33 | -3.99% | ¥696.00 | ¥703.33 | ¥666.67 | 216.30K |
| 2026-06-22 | ¥701.33 | +12.88% | ¥716.67 | ¥754.67 | ¥671.33 | 1.14M |
| 2026-06-19 | ¥621.33 | -3.82% | ¥648.33 | ¥650.00 | ¥616.00 | 96.90K |
| 2026-06-18 | ¥646.00 | +3.91% | ¥627.00 | ¥646.00 | ¥618.33 | 84.60K |
| 2026-06-17 | ¥621.67 | +2.42% | ¥612.33 | ¥629.33 | ¥599.00 | 89.40K |
| 2026-06-16 | ¥607.00 | +0.44% | ¥608.33 | ¥611.67 | ¥598.33 | 49.20K |
| 2026-06-15 | ¥604.33 | +5.10% | ¥581.67 | ¥606.67 | ¥573.33 | 65.40K |
| 2026-06-12 | ¥575.00 | +0.88% | ¥596.67 | ¥599.33 | ¥566.00 | 131.40K |
| 2026-06-11 | ¥570.00 | -7.42% | ¥602.33 | ¥602.33 | ¥569.33 | 166.50K |
| 2026-06-10 | ¥615.67 | -5.33% | ¥687.00 | ¥713.33 | ¥613.67 | 966.90K |
| 2026-06-09 | ¥650.33 | +25.79% | ¥521.67 | ¥650.33 | ¥512.67 | 81.30K |
| 2026-06-08 | ¥517.00 | -7.68% | ¥537.00 | ¥538.33 | ¥511.67 | 69.00K |
| 2026-06-05 | ¥560.00 | +6.33% | ¥527.00 | ¥560.00 | ¥526.67 | 37.50K |
| 2026-06-04 | ¥526.67 | -1.37% | ¥527.00 | ¥534.00 | ¥513.67 | 53.10K |
| 2026-06-03 | ¥534.00 | -1.54% | ¥548.33 | ¥548.67 | ¥531.67 | 18.60K |
| 2026-06-02 | ¥542.33 | -0.25% | ¥543.67 | ¥543.67 | ¥530.00 | 15.90K |
| 2026-06-01 | ¥543.67 | -4.68% | ¥571.00 | ¥571.00 | ¥543.33 | 74.10K |
| 2026-05-29 | ¥570.33 | +0.71% | ¥573.67 | ¥600.33 | ¥566.00 | 113.70K |
| 2026-05-28 | ¥566.33 | +4.04% | ¥556.67 | ¥566.67 | ¥550.00 | 82.50K |
| 2026-05-27 | ¥544.33 | +0.18% | ¥550.00 | ¥550.67 | ¥538.33 | 18.00K |
| 2026-05-26 | ¥543.33 | +0.62% | ¥540.00 | ¥543.33 | ¥530.33 | 29.40K |
| 2026-05-25 | ¥540.00 | -0.25% | ¥548.67 | ¥548.67 | ¥529.67 | 50.40K |
| 2026-05-22 | ¥541.33 | +1.44% | ¥539.33 | ¥542.67 | ¥530.00 | 28.80K |