Skip to main content
Aisin Corporation (TYO:7259)
Japan flag Japan · Delayed Price · Currency is JPY
2,559.00
-11.00 (-0.43%)
Sep 12, 2025, 3:30 PM JST

Aisin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252,585.502,594.502,553.002,570.002,570.00-0.87%2,976,600
Sep 10, 20252,622.002,622.502,585.502,592.502,592.50-1.13%2,146,200
Sep 9, 20252,659.502,670.002,606.002,622.002,622.00-1.41%2,594,500
Sep 8, 20252,650.002,675.002,627.002,659.502,659.500.72%1,985,100
Sep 5, 20252,637.002,654.002,609.002,640.502,640.501.87%2,228,300
Sep 4, 20252,580.002,615.002,564.002,592.002,592.000.91%2,321,700
Sep 3, 20252,578.502,602.002,550.502,568.502,568.502.58%4,264,300
Sep 2, 20252,465.002,508.002,457.002,504.002,504.002.00%1,670,200
Sep 1, 20252,444.502,456.502,427.002,455.002,455.000.12%1,408,000
Aug 29, 20252,459.002,477.002,447.502,452.002,452.00-0.39%1,902,600
Aug 28, 20252,400.002,474.502,395.002,461.502,461.502.58%2,988,600
Aug 27, 20252,402.002,404.002,371.002,399.502,399.500.48%2,064,300
Aug 26, 20252,383.502,388.002,343.502,388.002,388.000.19%4,162,700
Aug 25, 20252,380.002,405.002,368.002,383.502,383.500.93%2,250,100
Aug 22, 20252,340.002,361.502,316.502,361.502,361.502.61%2,247,400
Aug 21, 20252,305.002,312.502,290.002,301.502,301.50-0.82%1,577,900
Aug 20, 20252,310.002,331.002,305.502,320.502,320.50-0.36%1,830,000
Aug 19, 20252,314.002,338.502,309.502,329.002,329.000.17%2,350,300
Aug 18, 20252,288.002,328.502,280.002,325.002,325.002.56%2,143,400
Aug 15, 20252,265.002,268.002,239.502,267.002,267.000.13%2,084,100
Aug 14, 20252,280.502,291.002,256.502,264.002,264.00-1.67%2,515,500
Aug 13, 20252,285.002,327.502,280.002,302.502,302.501.39%3,123,700
Aug 12, 20252,249.002,280.002,240.502,271.002,271.000.98%3,156,700
Aug 8, 20252,229.502,257.502,222.002,249.002,249.001.74%3,373,200
Aug 7, 20252,220.002,231.002,202.002,210.502,210.500.09%2,444,600
Aug 6, 20252,212.002,234.502,199.502,208.502,208.501.12%3,001,700
Aug 5, 20252,180.002,204.502,173.502,184.002,184.000.81%2,567,200
Aug 4, 20252,110.502,181.002,104.002,166.502,166.500.28%3,177,300
Aug 1, 20252,116.002,204.002,115.502,160.502,160.502.93%5,600,000
Jul 31, 20251,988.002,170.001,972.502,099.002,099.004.27%8,955,200
Jul 30, 20251,985.502,018.501,980.002,013.002,013.001.21%2,692,800
Jul 29, 20251,988.002,005.001,964.501,989.001,989.00-0.70%2,322,300
Jul 28, 20251,992.502,008.001,972.002,003.002,003.000.53%2,193,900
Jul 25, 20252,037.502,039.001,989.001,992.501,992.50-2.73%2,391,500
Jul 24, 20252,030.002,081.002,028.002,048.502,048.502.50%4,977,500
Jul 23, 20251,922.502,003.501,917.001,998.501,998.507.04%6,050,800
Jul 22, 20251,881.001,898.001,862.501,867.001,867.00-0.74%1,709,400
Jul 18, 20251,880.001,884.501,865.501,881.001,881.00-0.45%2,072,800
Jul 17, 20251,875.501,894.001,868.001,889.501,889.50-0.05%1,816,600
Jul 16, 20251,900.001,904.501,884.001,890.501,890.50-0.18%1,547,300
Jul 15, 20251,898.001,904.001,885.501,894.001,894.000.29%1,633,700
Jul 14, 20251,887.001,903.001,878.001,888.501,888.500.08%1,505,200
Jul 11, 20251,873.501,896.001,860.001,887.001,887.000.72%2,516,100
Jul 10, 20251,871.501,878.001,861.001,873.501,873.500.38%2,140,800
Jul 9, 20251,860.001,871.501,853.501,866.501,866.502.11%2,428,000
Jul 8, 20251,812.501,849.001,806.501,828.001,828.000.83%1,963,700
Jul 7, 20251,833.501,839.501,807.001,813.001,813.00-1.63%1,438,900
Jul 4, 20251,870.001,881.501,843.001,843.001,843.00-1.44%1,859,300
Jul 3, 20251,832.001,876.501,830.001,870.001,870.002.07%2,421,300
Jul 2, 20251,825.501,842.501,818.501,832.001,832.000.33%2,609,400