Aisan Industry Co., Ltd. 7283
TSE · Japan · Producer Manufacturing
¥2,135.00-68.00 (-3.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,135.00 | -3.09% | ¥2,185.00 | ¥2,185.00 | ¥2,124.00 | 92.40K |
| 2026-10-01 | ¥2,203.00 | -2.05% | ¥2,249.00 | ¥2,265.00 | ¥2,191.00 | 226.70K |
| 2026-09-30 | ¥2,249.00 | -0.04% | ¥2,250.00 | ¥2,271.00 | ¥2,243.00 | 216.60K |
| 2026-09-29 | ¥2,250.00 | +0.94% | ¥2,181.00 | ¥2,271.00 | ¥2,143.00 | 348.10K |
| 2026-09-28 | ¥2,229.00 | +0.22% | ¥2,241.00 | ¥2,251.00 | ¥2,219.00 | 284.60K |
| 2026-09-25 | ¥2,224.00 | +0.41% | ¥2,215.00 | ¥2,238.00 | ¥2,210.00 | 142.30K |
| 2026-09-24 | ¥2,215.00 | +2.59% | ¥2,192.00 | ¥2,221.00 | ¥2,159.00 | 249.00K |
| 2026-09-18 | ¥2,159.00 | +0.33% | ¥2,166.00 | ¥2,170.00 | ¥2,143.00 | 155.50K |
| 2026-09-17 | ¥2,152.00 | +1.18% | ¥2,127.00 | ¥2,160.00 | ¥2,127.00 | 75.10K |
| 2026-09-16 | ¥2,127.00 | +0.81% | ¥2,113.00 | ¥2,140.00 | ¥2,113.00 | 93.70K |
| 2026-09-15 | ¥2,110.00 | +0.14% | ¥2,097.00 | ¥2,136.00 | ¥2,096.00 | 131.10K |
| 2026-09-14 | ¥2,107.00 | -0.47% | ¥2,103.00 | ¥2,116.00 | ¥2,067.00 | 151.20K |
| 2026-09-11 | ¥2,117.00 | -0.94% | ¥2,115.00 | ¥2,140.00 | ¥2,095.00 | 188.60K |
| 2026-09-10 | ¥2,137.00 | -1.97% | ¥2,152.00 | ¥2,153.00 | ¥2,107.00 | 243.40K |
| 2026-09-09 | ¥2,180.00 | -1.54% | ¥2,210.00 | ¥2,223.00 | ¥2,166.00 | 184.30K |
| 2026-09-08 | ¥2,214.00 | -4.36% | ¥2,300.00 | ¥2,300.00 | ¥2,214.00 | 141.30K |
| 2026-09-07 | ¥2,315.00 | +0.17% | ¥2,311.00 | ¥2,346.00 | ¥2,310.00 | 92.70K |
| 2026-09-04 | ¥2,311.00 | -1.24% | ¥2,341.00 | ¥2,350.00 | ¥2,305.00 | 122.00K |
| 2026-09-03 | ¥2,340.00 | +2.68% | ¥2,301.00 | ¥2,360.00 | ¥2,285.00 | 113.80K |
| 2026-09-02 | ¥2,279.00 | -3.55% | ¥2,344.00 | ¥2,346.00 | ¥2,276.00 | 118.00K |
| 2026-09-01 | ¥2,363.00 | -0.88% | ¥2,358.00 | ¥2,394.00 | ¥2,354.00 | 182.40K |
| 2026-08-31 | ¥2,384.00 | +4.88% | ¥2,270.00 | ¥2,384.00 | ¥2,257.00 | 307.10K |
| 2026-08-28 | ¥2,273.00 | -0.26% | ¥2,301.00 | ¥2,301.00 | ¥2,272.00 | 69.10K |
| 2026-08-27 | ¥2,279.00 | -0.96% | ¥2,310.00 | ¥2,312.00 | ¥2,272.00 | 62.50K |
| 2026-08-26 | ¥2,301.00 | +0.57% | ¥2,300.00 | ¥2,324.00 | ¥2,300.00 | 71.60K |
| 2026-08-25 | ¥2,288.00 | -0.87% | ¥2,308.00 | ¥2,323.00 | ¥2,265.00 | 113.00K |
| 2026-08-24 | ¥2,308.00 | +0.13% | ¥2,320.00 | ¥2,334.00 | ¥2,306.00 | 68.30K |
| 2026-08-21 | ¥2,305.00 | -0.13% | ¥2,299.00 | ¥2,316.00 | ¥2,280.00 | 66.10K |
| 2026-08-20 | ¥2,308.00 | +3.36% | ¥2,266.00 | ¥2,318.00 | ¥2,248.00 | 123.20K |
| 2026-08-19 | ¥2,233.00 | -3.75% | ¥2,280.00 | ¥2,291.00 | ¥2,224.00 | 142.40K |
| 2026-08-18 | ¥2,320.00 | +0.65% | ¥2,336.00 | ¥2,344.00 | ¥2,312.00 | 103.30K |
| 2026-08-17 | ¥2,305.00 | -0.65% | ¥2,333.00 | ¥2,343.00 | ¥2,305.00 | 108.70K |
| 2026-08-14 | ¥2,320.00 | +2.16% | ¥2,279.00 | ¥2,323.00 | ¥2,271.00 | 117.60K |
| 2026-08-13 | ¥2,271.00 | +0.93% | ¥2,272.00 | ¥2,286.00 | ¥2,251.00 | 103.20K |
| 2026-08-12 | ¥2,250.00 | -0.79% | ¥2,283.00 | ¥2,283.00 | ¥2,236.00 | 96.90K |
| 2026-08-10 | ¥2,268.00 | +0.84% | ¥2,299.00 | ¥2,300.00 | ¥2,250.00 | 127.70K |
| 2026-08-07 | ¥2,249.00 | -0.04% | ¥2,251.00 | ¥2,262.00 | ¥2,216.00 | 169.40K |
| 2026-08-06 | ¥2,250.00 | -0.66% | ¥2,290.00 | ¥2,325.00 | ¥2,250.00 | 144.30K |
| 2026-08-05 | ¥2,265.00 | -0.04% | ¥2,292.00 | ¥2,306.00 | ¥2,255.00 | 275.90K |
| 2026-08-04 | ¥2,266.00 | -1.90% | ¥2,296.00 | ¥2,301.00 | ¥2,256.00 | 206.60K |
| 2026-08-03 | ¥2,310.00 | -3.91% | ¥2,380.00 | ¥2,389.00 | ¥2,246.00 | 359.60K |
| 2026-07-31 | ¥2,404.00 | -0.50% | ¥2,349.00 | ¥2,451.00 | ¥2,326.00 | 406.60K |
| 2026-07-30 | ¥2,416.00 | +3.29% | ¥2,298.00 | ¥2,527.00 | ¥2,250.00 | 493.30K |
| 2026-07-29 | ¥2,339.00 | +1.78% | ¥2,321.00 | ¥2,339.00 | ¥2,276.00 | 160.60K |
| 2026-07-28 | ¥2,298.00 | -2.17% | ¥2,332.00 | ¥2,338.00 | ¥2,280.00 | 118.10K |
| 2026-07-27 | ¥2,349.00 | +2.44% | ¥2,311.00 | ¥2,353.00 | ¥2,309.00 | 117.20K |
| 2026-07-24 | ¥2,293.00 | 0.00% | ¥2,286.00 | ¥2,307.00 | ¥2,260.00 | 186.70K |
| 2026-07-23 | ¥2,293.00 | +0.39% | ¥2,280.00 | ¥2,302.00 | ¥2,264.00 | 197.50K |
| 2026-07-22 | ¥2,284.00 | +0.66% | ¥2,289.00 | ¥2,294.00 | ¥2,257.00 | 172.90K |
| 2026-07-21 | ¥2,269.00 | +0.89% | ¥2,257.00 | ¥2,279.00 | ¥2,241.00 | 251.70K |
| 2026-07-17 | ¥2,249.00 | -5.31% | ¥2,350.00 | ¥2,353.00 | ¥2,210.00 | 318.40K |
| 2026-07-16 | ¥2,375.00 | -1.37% | ¥2,383.00 | ¥2,409.00 | ¥2,360.00 | 231.60K |
| 2026-07-15 | ¥2,408.00 | +2.82% | ¥2,367.00 | ¥2,422.00 | ¥2,339.00 | 306.30K |
| 2026-07-14 | ¥2,342.00 | -3.70% | ¥2,444.00 | ¥2,448.00 | ¥2,342.00 | 315.50K |
| 2026-07-13 | ¥2,432.00 | +1.29% | ¥2,416.00 | ¥2,480.00 | ¥2,405.00 | 350.90K |
| 2026-07-10 | ¥2,401.00 | +3.76% | ¥2,348.00 | ¥2,433.00 | ¥2,314.00 | 461.50K |
| 2026-07-09 | ¥2,314.00 | -0.64% | ¥2,295.00 | ¥2,360.00 | ¥2,272.00 | 439.70K |
| 2026-07-08 | ¥2,329.00 | -2.06% | ¥2,345.00 | ¥2,362.00 | ¥2,245.00 | 576.50K |
| 2026-07-07 | ¥2,378.00 | +0.30% | ¥2,341.00 | ¥2,436.00 | ¥2,304.00 | 824.80K |
| 2026-07-06 | ¥2,371.00 | +10.43% | ¥2,158.00 | ¥2,390.00 | ¥2,143.00 | 976.70K |
| 2026-07-03 | ¥2,147.00 | +8.16% | ¥2,011.00 | ¥2,163.00 | ¥2,004.00 | 678.60K |
| 2026-07-02 | ¥1,985.00 | +0.46% | ¥1,973.00 | ¥2,037.00 | ¥1,968.00 | 310.30K |
| 2026-07-01 | ¥1,976.00 | +4.16% | ¥1,932.00 | ¥1,989.00 | ¥1,920.00 | 318.00K |
| 2026-06-30 | ¥1,897.00 | -3.66% | ¥1,975.00 | ¥1,986.00 | ¥1,879.00 | 330.20K |
| 2026-06-29 | ¥1,969.00 | +3.14% | ¥1,910.00 | ¥1,969.00 | ¥1,910.00 | 381.30K |
| 2026-06-26 | ¥1,909.00 | +0.26% | ¥1,903.00 | ¥1,957.00 | ¥1,878.00 | 399.40K |
| 2026-06-25 | ¥1,904.00 | +9.74% | ¥1,790.00 | ¥1,904.00 | ¥1,784.00 | 430.50K |
| 2026-06-24 | ¥1,735.00 | -1.53% | ¥1,764.00 | ¥1,776.00 | ¥1,728.00 | 140.90K |
| 2026-06-23 | ¥1,762.00 | -1.67% | ¥1,788.00 | ¥1,794.00 | ¥1,758.00 | 159.20K |
| 2026-06-22 | ¥1,792.00 | +0.34% | ¥1,782.00 | ¥1,813.00 | ¥1,775.00 | 212.30K |
| 2026-06-19 | ¥1,786.00 | -1.11% | ¥1,834.00 | ¥1,834.00 | ¥1,786.00 | 633.90K |
| 2026-06-18 | ¥1,806.00 | -1.04% | ¥1,820.00 | ¥1,824.00 | ¥1,800.00 | 163.40K |
| 2026-06-17 | ¥1,825.00 | +0.33% | ¥1,820.00 | ¥1,839.00 | ¥1,814.00 | 119.10K |
| 2026-06-16 | ¥1,819.00 | -2.68% | ¥1,859.00 | ¥1,868.00 | ¥1,814.00 | 136.00K |
| 2026-06-15 | ¥1,869.00 | +3.32% | ¥1,852.00 | ¥1,875.00 | ¥1,843.00 | 157.60K |
| 2026-06-12 | ¥1,809.00 | +1.86% | ¥1,792.00 | ¥1,815.00 | ¥1,786.00 | 200.70K |
| 2026-06-11 | ¥1,776.00 | -3.32% | ¥1,810.00 | ¥1,810.00 | ¥1,754.00 | 206.00K |
| 2026-06-10 | ¥1,837.00 | -1.71% | ¥1,864.00 | ¥1,871.00 | ¥1,823.00 | 120.80K |
| 2026-06-09 | ¥1,869.00 | +0.11% | ¥1,899.00 | ¥1,914.00 | ¥1,865.00 | 159.10K |
| 2026-06-08 | ¥1,867.00 | -1.58% | ¥1,868.00 | ¥1,902.00 | ¥1,857.00 | 136.30K |
| 2026-06-05 | ¥1,897.00 | +0.69% | ¥1,888.00 | ¥1,902.00 | ¥1,883.00 | 101.10K |
| 2026-06-04 | ¥1,884.00 | +0.64% | ¥1,866.00 | ¥1,898.00 | ¥1,864.00 | 96.40K |
| 2026-06-03 | ¥1,872.00 | +0.21% | ¥1,870.00 | ¥1,891.00 | ¥1,861.00 | 105.20K |
| 2026-06-02 | ¥1,868.00 | -0.27% | ¥1,860.00 | ¥1,868.00 | ¥1,833.00 | 164.20K |
| 2026-06-01 | ¥1,873.00 | -1.73% | ¥1,919.00 | ¥1,919.00 | ¥1,855.00 | 240.20K |
| 2026-05-29 | ¥1,906.00 | +0.74% | ¥1,902.00 | ¥1,940.00 | ¥1,881.00 | 259.30K |
| 2026-05-28 | ¥1,892.00 | +4.65% | ¥1,892.00 | ¥1,952.00 | ¥1,854.00 | 583.40K |
| 2026-05-27 | ¥1,808.00 | +1.23% | ¥1,786.00 | ¥1,809.00 | ¥1,782.00 | 126.20K |
| 2026-05-26 | ¥1,786.00 | -0.33% | ¥1,791.00 | ¥1,791.00 | ¥1,763.00 | 144.30K |
| 2026-05-25 | ¥1,792.00 | +1.82% | ¥1,761.00 | ¥1,800.00 | ¥1,761.00 | 136.50K |