Aigan Co., Ltd. 9854
TSE · Japan · Health Technology
¥260.00-6.00 (-2.26%)
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 | ¥260.00 | -2.26% | ¥266.00 | ¥267.00 | ¥260.00 | 21.60K |
| 2026-10-01 | ¥266.00 | -0.75% | ¥270.00 | ¥270.00 | ¥266.00 | 26.40K |
| 2026-09-30 | ¥268.00 | +1.13% | ¥268.00 | ¥271.00 | ¥266.00 | 28.30K |
| 2026-09-29 | ¥265.00 | -1.85% | ¥262.00 | ¥269.00 | ¥262.00 | 72.00K |
| 2026-09-28 | ¥270.00 | -1.10% | ¥278.00 | ¥278.00 | ¥269.00 | 66.20K |
| 2026-09-25 | ¥273.00 | -0.73% | ¥275.00 | ¥279.00 | ¥273.00 | 41.00K |
| 2026-09-24 | ¥275.00 | 0.00% | ¥278.00 | ¥278.00 | ¥271.00 | 66.10K |
| 2026-09-18 | ¥275.00 | -1.08% | ¥281.00 | ¥281.00 | ¥274.00 | 51.70K |
| 2026-09-17 | ¥278.00 | -1.77% | ¥282.00 | ¥282.00 | ¥278.00 | 31.10K |
| 2026-09-16 | ¥283.00 | +0.35% | ¥283.00 | ¥284.00 | ¥281.00 | 25.00K |
| 2026-09-15 | ¥282.00 | 0.00% | ¥282.00 | ¥285.00 | ¥282.00 | 18.10K |
| 2026-09-14 | ¥282.00 | +2.55% | ¥277.00 | ¥282.00 | ¥277.00 | 16.50K |
| 2026-09-11 | ¥275.00 | -2.14% | ¥282.00 | ¥284.00 | ¥275.00 | 62.10K |
| 2026-09-10 | ¥281.00 | -0.35% | ¥280.00 | ¥285.00 | ¥280.00 | 38.30K |
| 2026-09-09 | ¥282.00 | -1.05% | ¥285.00 | ¥286.00 | ¥281.00 | 31.10K |
| 2026-09-08 | ¥285.00 | -3.06% | ¥291.00 | ¥291.00 | ¥285.00 | 41.50K |
| 2026-09-07 | ¥294.00 | +2.44% | ¥296.00 | ¥298.00 | ¥284.00 | 135.90K |
| 2026-09-04 | ¥287.00 | -1.03% | ¥290.00 | ¥295.00 | ¥287.00 | 74.20K |
| 2026-09-03 | ¥290.00 | 0.00% | ¥291.00 | ¥295.00 | ¥288.00 | 61.70K |
| 2026-09-02 | ¥290.00 | +1.40% | ¥285.00 | ¥293.00 | ¥285.00 | 46.40K |
| 2026-09-01 | ¥286.00 | +0.70% | ¥285.00 | ¥292.00 | ¥284.00 | 31.60K |
| 2026-08-31 | ¥284.00 | -1.39% | ¥288.00 | ¥289.00 | ¥282.00 | 43.10K |
| 2026-08-28 | ¥288.00 | +2.13% | ¥286.00 | ¥295.00 | ¥285.00 | 77.00K |
| 2026-08-27 | ¥282.00 | +0.71% | ¥281.00 | ¥284.00 | ¥280.00 | 21.00K |
| 2026-08-26 | ¥280.00 | 0.00% | ¥283.00 | ¥288.00 | ¥280.00 | 49.70K |
| 2026-08-25 | ¥280.00 | 0.00% | ¥282.00 | ¥286.00 | ¥279.00 | 31.90K |
| 2026-08-24 | ¥280.00 | -1.41% | ¥284.00 | ¥284.00 | ¥278.00 | 33.00K |
| 2026-08-21 | ¥284.00 | +0.71% | ¥282.00 | ¥285.00 | ¥281.00 | 14.70K |
| 2026-08-20 | ¥282.00 | 0.00% | ¥282.00 | ¥287.00 | ¥281.00 | 37.20K |
| 2026-08-19 | ¥282.00 | -2.42% | ¥288.00 | ¥288.00 | ¥281.00 | 25.20K |
| 2026-08-18 | ¥289.00 | -0.69% | ¥293.00 | ¥293.00 | ¥286.00 | 63.10K |
| 2026-08-17 | ¥291.00 | -0.68% | ¥294.00 | ¥300.00 | ¥290.00 | 110.00K |
| 2026-08-14 | ¥293.00 | +3.53% | ¥283.00 | ¥293.00 | ¥283.00 | 72.50K |
| 2026-08-13 | ¥283.00 | -1.05% | ¥283.00 | ¥286.00 | ¥282.00 | 39.00K |
| 2026-08-12 | ¥286.00 | +3.25% | ¥282.00 | ¥296.00 | ¥282.00 | 122.20K |
| 2026-08-10 | ¥277.00 | -0.72% | ¥282.00 | ¥282.00 | ¥274.00 | 52.40K |
| 2026-08-07 | ¥279.00 | +0.36% | ¥279.00 | ¥282.00 | ¥276.00 | 20.50K |
| 2026-08-06 | ¥278.00 | -0.71% | ¥278.00 | ¥280.00 | ¥271.00 | 82.90K |
| 2026-08-05 | ¥280.00 | +6.06% | ¥266.00 | ¥280.00 | ¥266.00 | 199.60K |
| 2026-08-04 | ¥264.00 | +1.93% | ¥260.00 | ¥268.00 | ¥258.00 | 65.00K |
| 2026-08-03 | ¥259.00 | -0.38% | ¥260.00 | ¥262.00 | ¥255.00 | 44.20K |
| 2026-07-31 | ¥260.00 | +1.56% | ¥257.00 | ¥260.00 | ¥255.00 | 60.70K |
| 2026-07-30 | ¥256.00 | +0.39% | ¥253.00 | ¥256.00 | ¥249.00 | 59.10K |
| 2026-07-29 | ¥255.00 | -1.92% | ¥259.00 | ¥259.00 | ¥254.00 | 34.20K |
| 2026-07-28 | ¥260.00 | -2.99% | ¥265.00 | ¥265.00 | ¥257.00 | 54.60K |
| 2026-07-27 | ¥268.00 | -1.11% | ¥269.00 | ¥269.00 | ¥265.00 | 31.90K |
| 2026-07-24 | ¥271.00 | +1.50% | ¥267.00 | ¥272.00 | ¥261.00 | 71.60K |
| 2026-07-23 | ¥267.00 | -3.61% | ¥277.00 | ¥280.00 | ¥266.00 | 99.10K |
| 2026-07-22 | ¥277.00 | -3.82% | ¥286.00 | ¥288.00 | ¥269.00 | 241.30K |
| 2026-07-21 | ¥288.00 | -1.71% | ¥292.00 | ¥295.00 | ¥288.00 | 70.60K |
| 2026-07-17 | ¥293.00 | -2.98% | ¥302.00 | ¥307.00 | ¥288.00 | 126.80K |
| 2026-07-16 | ¥302.00 | -1.31% | ¥303.00 | ¥310.00 | ¥302.00 | 98.70K |
| 2026-07-15 | ¥306.00 | -0.33% | ¥307.00 | ¥316.00 | ¥302.00 | 143.80K |
| 2026-07-14 | ¥307.00 | -0.97% | ¥314.00 | ¥318.00 | ¥302.00 | 153.90K |
| 2026-07-13 | ¥310.00 | -2.52% | ¥319.00 | ¥325.00 | ¥304.00 | 228.30K |
| 2026-07-10 | ¥318.00 | +11.97% | ¥287.00 | ¥323.00 | ¥287.00 | 652.30K |
| 2026-07-09 | ¥284.00 | +4.03% | ¥270.00 | ¥284.00 | ¥265.00 | 303.90K |
| 2026-07-08 | ¥273.00 | -1.80% | ¥279.00 | ¥280.00 | ¥267.00 | 88.50K |
| 2026-07-07 | ¥278.00 | +0.36% | ¥277.00 | ¥282.00 | ¥265.00 | 80.00K |
| 2026-07-06 | ¥277.00 | +0.36% | ¥277.00 | ¥281.00 | ¥272.00 | 94.20K |
| 2026-07-03 | ¥276.00 | -0.36% | ¥277.00 | ¥282.00 | ¥274.00 | 90.50K |
| 2026-07-02 | ¥277.00 | +3.75% | ¥267.00 | ¥285.00 | ¥265.00 | 197.80K |
| 2026-07-01 | ¥267.00 | +0.75% | ¥265.00 | ¥276.00 | ¥250.00 | 197.80K |
| 2026-06-30 | ¥265.00 | +3.52% | ¥256.00 | ¥271.00 | ¥256.00 | 176.90K |
| 2026-06-29 | ¥256.00 | -4.48% | ¥264.00 | ¥264.00 | ¥250.00 | 149.30K |
| 2026-06-26 | ¥268.00 | -0.37% | ¥263.00 | ¥277.00 | ¥254.00 | 226.80K |
| 2026-06-25 | ¥269.00 | +5.49% | ¥254.00 | ¥275.00 | ¥245.00 | 484.30K |
| 2026-06-24 | ¥255.00 | +15.91% | ¥252.00 | ¥272.00 | ¥246.00 | 1.43M |
| 2026-06-23 | ¥220.00 | -0.90% | ¥224.00 | ¥224.00 | ¥220.00 | 24.30K |
| 2026-06-22 | ¥222.00 | 0.00% | ¥222.00 | ¥229.00 | ¥220.00 | 76.10K |
| 2026-06-19 | ¥222.00 | -2.63% | ¥227.00 | ¥227.00 | ¥221.00 | 23.50K |
| 2026-06-18 | ¥228.00 | +2.24% | ¥226.00 | ¥231.00 | ¥223.00 | 106.10K |
| 2026-06-17 | ¥223.00 | +0.45% | ¥224.00 | ¥226.00 | ¥220.00 | 56.80K |
| 2026-06-16 | ¥222.00 | +0.45% | ¥220.00 | ¥224.00 | ¥216.00 | 26.70K |
| 2026-06-15 | ¥221.00 | +0.45% | ¥220.00 | ¥227.00 | ¥220.00 | 62.90K |
| 2026-06-12 | ¥220.00 | +0.46% | ¥219.00 | ¥223.00 | ¥219.00 | 41.50K |
| 2026-06-11 | ¥219.00 | -1.35% | ¥221.00 | ¥221.00 | ¥212.00 | 55.40K |
| 2026-06-10 | ¥222.00 | +1.37% | ¥219.00 | ¥224.00 | ¥219.00 | 22.30K |
| 2026-06-09 | ¥219.00 | -0.90% | ¥219.00 | ¥224.00 | ¥218.00 | 39.60K |
| 2026-06-08 | ¥221.00 | -0.90% | ¥221.00 | ¥227.00 | ¥212.00 | 169.60K |
| 2026-06-05 | ¥223.00 | 0.00% | ¥223.00 | ¥229.00 | ¥221.00 | 46.70K |
| 2026-06-04 | ¥223.00 | +2.29% | ¥218.00 | ¥228.00 | ¥218.00 | 116.70K |
| 2026-06-03 | ¥218.00 | -4.39% | ¥227.00 | ¥228.00 | ¥213.00 | 144.50K |
| 2026-06-02 | ¥228.00 | -2.98% | ¥237.00 | ¥238.00 | ¥223.00 | 85.10K |
| 2026-06-01 | ¥235.00 | -1.26% | ¥234.00 | ¥240.00 | ¥230.00 | 87.20K |
| 2026-05-29 | ¥238.00 | +0.42% | ¥238.00 | ¥243.00 | ¥237.00 | 28.50K |
| 2026-05-28 | ¥237.00 | +0.42% | ¥237.00 | ¥238.00 | ¥232.00 | 38.20K |
| 2026-05-27 | ¥236.00 | -3.67% | ¥237.00 | ¥249.00 | ¥234.00 | 110.90K |
| 2026-05-26 | ¥245.00 | +4.26% | ¥236.00 | ¥247.00 | ¥236.00 | 42.00K |
| 2026-05-25 | ¥235.00 | -6.00% | ¥250.00 | ¥250.00 | ¥233.00 | 74.50K |