Aisin Corporation 7259
TSE · Japan · Producer Manufacturing
¥2,180.00-28.50 (-1.29%)
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 | ¥2,180.00 | -1.29% | ¥2,182.00 | ¥2,208.50 | ¥2,172.50 | 2.31M |
| 2026-09-30 | ¥2,208.50 | +1.89% | ¥2,183.00 | ¥2,221.50 | ¥2,171.50 | 2.61M |
| 2026-09-29 | ¥2,167.50 | -3.30% | ¥2,177.50 | ¥2,192.00 | ¥2,158.50 | 2.19M |
| 2026-09-28 | ¥2,241.50 | +0.20% | ¥2,247.50 | ¥2,263.50 | ¥2,231.50 | 2.07M |
| 2026-09-25 | ¥2,237.00 | +0.36% | ¥2,216.00 | ¥2,238.50 | ¥2,216.00 | 2.65M |
| 2026-09-24 | ¥2,229.00 | -0.20% | ¥2,230.50 | ¥2,255.00 | ¥2,220.50 | 2.57M |
| 2026-09-18 | ¥2,233.50 | -2.19% | ¥2,275.50 | ¥2,290.00 | ¥2,233.00 | 3.89M |
| 2026-09-17 | ¥2,283.50 | +2.26% | ¥2,250.00 | ¥2,283.50 | ¥2,240.50 | 2.01M |
| 2026-09-16 | ¥2,233.00 | +0.54% | ¥2,250.00 | ¥2,252.00 | ¥2,227.50 | 1.66M |
| 2026-09-15 | ¥2,221.00 | -0.69% | ¥2,250.00 | ¥2,253.00 | ¥2,219.50 | 1.56M |
| 2026-09-14 | ¥2,236.50 | +0.27% | ¥2,223.00 | ¥2,237.00 | ¥2,214.00 | 1.69M |
| 2026-09-11 | ¥2,230.50 | +2.48% | ¥2,167.00 | ¥2,230.50 | ¥2,165.00 | 3.24M |
| 2026-09-10 | ¥2,176.50 | -0.46% | ¥2,140.00 | ¥2,187.50 | ¥2,139.50 | 4.34M |
| 2026-09-09 | ¥2,186.50 | +0.71% | ¥2,160.00 | ¥2,186.50 | ¥2,151.50 | 4.47M |
| 2026-09-08 | ¥2,171.00 | -4.99% | ¥2,270.00 | ¥2,277.00 | ¥2,171.00 | 2.12M |
| 2026-09-07 | ¥2,285.00 | +1.58% | ¥2,298.50 | ¥2,304.50 | ¥2,254.50 | 1.50M |
| 2026-09-04 | ¥2,249.50 | -0.40% | ¥2,259.00 | ¥2,270.00 | ¥2,232.50 | 2.44M |
| 2026-09-03 | ¥2,258.50 | +1.32% | ¥2,245.00 | ¥2,284.00 | ¥2,232.50 | 2.47M |
| 2026-09-02 | ¥2,229.00 | -3.80% | ¥2,274.00 | ¥2,280.00 | ¥2,226.00 | 2.64M |
| 2026-09-01 | ¥2,317.00 | +2.93% | ¥2,275.00 | ¥2,325.00 | ¥2,275.00 | 2.52M |
| 2026-08-31 | ¥2,251.00 | +0.81% | ¥2,233.00 | ¥2,262.00 | ¥2,229.50 | 2.64M |
| 2026-08-28 | ¥2,233.00 | +0.13% | ¥2,235.00 | ¥2,249.50 | ¥2,224.50 | 2.38M |
| 2026-08-27 | ¥2,230.00 | -1.00% | ¥2,241.50 | ¥2,263.50 | ¥2,230.00 | 2.05M |
| 2026-08-26 | ¥2,252.50 | +0.20% | ¥2,257.00 | ¥2,265.50 | ¥2,243.00 | 1.41M |
| 2026-08-25 | ¥2,248.00 | -1.14% | ¥2,274.00 | ¥2,280.00 | ¥2,239.00 | 1.79M |
| 2026-08-24 | ¥2,274.00 | +0.22% | ¥2,278.00 | ¥2,292.50 | ¥2,263.00 | 1.79M |
| 2026-08-21 | ¥2,269.00 | +0.09% | ¥2,252.50 | ¥2,277.50 | ¥2,252.50 | 1.64M |
| 2026-08-20 | ¥2,267.00 | +3.21% | ¥2,245.00 | ¥2,270.50 | ¥2,230.00 | 1.84M |
| 2026-08-19 | ¥2,196.50 | -2.72% | ¥2,230.00 | ¥2,233.00 | ¥2,188.50 | 2.24M |
| 2026-08-18 | ¥2,258.00 | +0.76% | ¥2,250.00 | ¥2,272.50 | ¥2,248.00 | 1.63M |
| 2026-08-17 | ¥2,241.00 | -1.06% | ¥2,265.50 | ¥2,276.50 | ¥2,241.00 | 1.89M |
| 2026-08-14 | ¥2,265.00 | +1.39% | ¥2,222.00 | ¥2,265.00 | ¥2,200.50 | 2.69M |
| 2026-08-13 | ¥2,234.00 | 0.00% | ¥2,200.50 | ¥2,237.50 | ¥2,200.00 | 2.26M |
| 2026-08-12 | ¥2,234.00 | -0.31% | ¥2,271.00 | ¥2,275.00 | ¥2,220.00 | 2.27M |
| 2026-08-10 | ¥2,241.00 | -0.75% | ¥2,278.50 | ¥2,281.00 | ¥2,224.00 | 1.79M |
| 2026-08-07 | ¥2,258.00 | +0.67% | ¥2,222.00 | ¥2,287.00 | ¥2,220.50 | 1.74M |
| 2026-08-06 | ¥2,243.00 | +1.86% | ¥2,209.00 | ¥2,254.50 | ¥2,207.00 | 2.23M |
| 2026-08-05 | ¥2,202.00 | +1.80% | ¥2,183.50 | ¥2,214.50 | ¥2,178.00 | 2.75M |
| 2026-08-04 | ¥2,163.00 | +0.93% | ¥2,143.00 | ¥2,197.50 | ¥2,141.00 | 2.80M |
| 2026-08-03 | ¥2,143.00 | -3.62% | ¥2,185.00 | ¥2,198.50 | ¥2,138.00 | 4.81M |
| 2026-07-31 | ¥2,223.50 | -11.71% | ¥2,426.50 | ¥2,517.50 | ¥2,210.50 | 6.74M |
| 2026-07-30 | ¥2,518.50 | +0.24% | ¥2,537.50 | ¥2,545.50 | ¥2,474.00 | 3.01M |
| 2026-07-29 | ¥2,512.50 | +4.32% | ¥2,458.50 | ¥2,512.50 | ¥2,424.50 | 2.73M |
| 2026-07-28 | ¥2,408.50 | +0.35% | ¥2,400.00 | ¥2,414.00 | ¥2,371.00 | 1.97M |
| 2026-07-27 | ¥2,400.00 | +4.10% | ¥2,350.00 | ¥2,400.00 | ¥2,337.50 | 1.96M |
| 2026-07-24 | ¥2,305.50 | -0.95% | ¥2,294.50 | ¥2,323.50 | ¥2,285.00 | 1.84M |
| 2026-07-23 | ¥2,327.50 | +0.74% | ¥2,286.00 | ¥2,333.50 | ¥2,286.00 | 1.65M |
| 2026-07-22 | ¥2,310.50 | +0.74% | ¥2,329.00 | ¥2,332.50 | ¥2,295.00 | 1.96M |
| 2026-07-21 | ¥2,293.50 | +1.66% | ¥2,275.00 | ¥2,304.00 | ¥2,261.50 | 1.87M |
| 2026-07-17 | ¥2,256.00 | -1.29% | ¥2,272.50 | ¥2,291.00 | ¥2,224.00 | 1.66M |
| 2026-07-16 | ¥2,285.50 | +0.97% | ¥2,270.00 | ¥2,307.00 | ¥2,260.50 | 1.18M |
| 2026-07-15 | ¥2,263.50 | +0.09% | ¥2,228.50 | ¥2,280.50 | ¥2,223.00 | 1.63M |
| 2026-07-14 | ¥2,261.50 | +0.33% | ¥2,258.50 | ¥2,276.00 | ¥2,247.50 | 1.44M |
| 2026-07-13 | ¥2,254.00 | -1.59% | ¥2,300.50 | ¥2,309.00 | ¥2,248.00 | 1.48M |
| 2026-07-10 | ¥2,290.50 | +0.04% | ¥2,311.00 | ¥2,317.50 | ¥2,282.00 | 2.21M |
| 2026-07-09 | ¥2,289.50 | -1.74% | ¥2,321.00 | ¥2,326.50 | ¥2,278.50 | 1.80M |
| 2026-07-08 | ¥2,330.00 | -1.58% | ¥2,350.50 | ¥2,362.50 | ¥2,302.50 | 2.53M |
| 2026-07-07 | ¥2,367.50 | +0.02% | ¥2,396.00 | ¥2,427.50 | ¥2,350.00 | 2.24M |
| 2026-07-06 | ¥2,367.00 | +3.70% | ¥2,321.00 | ¥2,380.00 | ¥2,305.50 | 2.10M |
| 2026-07-03 | ¥2,282.50 | +1.33% | ¥2,270.00 | ¥2,292.00 | ¥2,245.00 | 1.52M |
| 2026-07-02 | ¥2,252.50 | +2.88% | ¥2,202.00 | ¥2,262.00 | ¥2,184.50 | 2.01M |
| 2026-07-01 | ¥2,189.50 | +0.14% | ¥2,207.00 | ¥2,210.50 | ¥2,152.00 | 2.22M |
| 2026-06-30 | ¥2,186.50 | +0.07% | ¥2,183.00 | ¥2,205.50 | ¥2,156.50 | 2.33M |
| 2026-06-29 | ¥2,185.00 | -0.88% | ¥2,209.00 | ¥2,216.00 | ¥2,159.50 | 3.99M |
| 2026-06-26 | ¥2,204.50 | +1.97% | ¥2,177.50 | ¥2,208.00 | ¥2,145.00 | 2.83M |
| 2026-06-25 | ¥2,162.00 | -1.12% | ¥2,228.50 | ¥2,228.50 | ¥2,162.00 | 2.19M |
| 2026-06-24 | ¥2,186.50 | -1.33% | ¥2,208.00 | ¥2,229.50 | ¥2,167.50 | 2.65M |
| 2026-06-23 | ¥2,216.00 | -1.20% | ¥2,246.00 | ¥2,255.00 | ¥2,211.00 | 2.43M |
| 2026-06-22 | ¥2,243.00 | -2.44% | ¥2,251.00 | ¥2,299.00 | ¥2,243.00 | 2.65M |
| 2026-06-19 | ¥2,299.00 | -3.10% | ¥2,386.00 | ¥2,386.00 | ¥2,293.00 | 2.80M |
| 2026-06-18 | ¥2,372.50 | +0.06% | ¥2,374.50 | ¥2,389.50 | ¥2,345.00 | 1.83M |
| 2026-06-17 | ¥2,371.00 | +0.83% | ¥2,350.00 | ¥2,373.00 | ¥2,322.50 | 1.37M |
| 2026-06-16 | ¥2,351.50 | -0.91% | ¥2,335.00 | ¥2,374.50 | ¥2,331.00 | 1.36M |
| 2026-06-15 | ¥2,373.00 | +4.40% | ¥2,323.00 | ¥2,382.50 | ¥2,310.00 | 1.96M |
| 2026-06-12 | ¥2,273.00 | -0.61% | ¥2,300.00 | ¥2,323.00 | ¥2,267.50 | 2.11M |
| 2026-06-11 | ¥2,287.00 | -1.76% | ¥2,264.50 | ¥2,287.00 | ¥2,225.50 | 1.76M |
| 2026-06-10 | ¥2,328.00 | -4.39% | ¥2,361.00 | ¥2,375.00 | ¥2,293.00 | 2.22M |
| 2026-06-09 | ¥2,435.00 | +3.16% | ¥2,460.50 | ¥2,499.50 | ¥2,408.00 | 3.22M |
| 2026-06-08 | ¥2,360.50 | -1.32% | ¥2,324.50 | ¥2,382.50 | ¥2,324.00 | 1.52M |
| 2026-06-05 | ¥2,392.00 | -1.97% | ¥2,430.00 | ¥2,437.00 | ¥2,375.00 | 2.35M |
| 2026-06-04 | ¥2,440.00 | +0.39% | ¥2,402.50 | ¥2,453.50 | ¥2,400.50 | 2.39M |
| 2026-06-03 | ¥2,430.50 | +3.43% | ¥2,399.00 | ¥2,458.50 | ¥2,372.50 | 2.36M |
| 2026-06-02 | ¥2,350.00 | +1.03% | ¥2,276.00 | ¥2,361.50 | ¥2,263.00 | 2.53M |
| 2026-06-01 | ¥2,326.00 | -3.63% | ¥2,379.00 | ¥2,392.00 | ¥2,320.00 | 2.38M |
| 2026-05-29 | ¥2,413.50 | +3.63% | ¥2,372.00 | ¥2,424.50 | ¥2,340.50 | 5.40M |
| 2026-05-28 | ¥2,329.00 | -1.27% | ¥2,353.00 | ¥2,365.50 | ¥2,305.00 | 1.91M |
| 2026-05-27 | ¥2,359.00 | +0.73% | ¥2,315.00 | ¥2,381.00 | ¥2,312.50 | 2.59M |
| 2026-05-26 | ¥2,342.00 | -0.74% | ¥2,360.00 | ¥2,362.00 | ¥2,319.00 | 1.55M |
| 2026-05-25 | ¥2,359.50 | +1.72% | ¥2,369.50 | ¥2,388.00 | ¥2,327.00 | 1.46M |
| 2026-05-22 | ¥2,319.50 | -1.55% | ¥2,373.00 | ¥2,375.50 | ¥2,315.50 | 1.55M |