Aisan Technology Co.,Ltd. - 4667.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,036	1,999	1,999	2,036	1,990	15,900
February 19, 2026	2,030	2,029	2,029	2,054	2,010	12,400
February 18, 2026	2,033	2,030	2,030	2,045	2,004	16,500
February 17, 2026	2,043	2,040	2,040	2,104	2,013	17,500
February 16, 2026	2,087	2,054	2,054	2,087	1,992	44,600
February 13, 2026	2,055	2,075	2,075	2,122	2,050	72,400
February 12, 2026	2,090	2,089	2,089	2,151	2,045	71,500
February 10, 2026	2,077	2,083	2,083	2,109	2,076	22,800
February 09, 2026	2,032	2,056	2,056	2,059	2,007	21,700
February 06, 2026	2,059	2,004	2,004	2,059	1,976	22,600
February 05, 2026	2,016	2,060	2,060	2,063	2,009	25,900
February 04, 2026	2,020	2,016	2,016	2,032	1,990	35,200
February 03, 2026	2,076	2,025	2,025	2,077	2,025	34,400
February 02, 2026	2,120	2,047	2,047	2,137	2,041	29,600
January 30, 2026	2,090	2,130	2,130	2,130	2,067	24,500
January 29, 2026	2,122	2,110	2,110	2,125	2,078	40,300
January 28, 2026	2,132	2,126	2,126	2,150	2,115	17,500
January 27, 2026	2,139	2,158	2,158	2,164	2,107	22,700
January 26, 2026	2,220	2,108	2,108	2,220	2,108	83,900
January 23, 2026	2,280	2,231	2,231	2,280	2,222	21,100
January 22, 2026	2,200	2,265	2,265	2,272	2,165	35,900
January 21, 2026	2,161	2,165	2,165	2,183	2,138	33,300
January 20, 2026	2,258	2,211	2,211	2,289	2,205	38,000
January 19, 2026	2,300	2,267	2,267	2,303	2,238	29,700
January 16, 2026	2,265	2,299	2,299	2,300	2,199	51,500
January 15, 2026	2,122	2,259	2,259	2,259	2,110	48,000
January 14, 2026	2,153	2,122	2,122	2,153	2,105	21,300
January 13, 2026	2,152	2,163	2,163	2,175	2,105	57,700
January 09, 2026	2,094	2,102	2,102	2,102	2,073	32,400
January 08, 2026	2,035	2,066	2,066	2,088	2,007	24,900
January 07, 2026	1,997	2,035	2,035	2,040	1,975	29,700
January 06, 2026	1,966	1,973	1,973	2,027	1,965	31,600
January 05, 2026	1,980	1,978	1,978	2,006	1,972	35,800
December 30, 2025	2,015	1,962	1,962	2,015	1,960	32,800
December 29, 2025	1,951	2,009	2,009	2,009	1,941	40,600
December 26, 2025	1,936	1,940	1,940	1,959	1,925	20,500
December 25, 2025	1,940	1,957	1,957	1,970	1,910	33,000
December 24, 2025	1,952	1,900	1,900	1,957	1,885	28,300
December 23, 2025	1,946	1,960	1,960	1,989	1,946	29,800
December 22, 2025	1,949	1,949	1,949	1,965	1,936	40,400
December 19, 2025	1,945	1,943	1,943	1,959	1,920	21,400
December 18, 2025	1,920	1,945	1,945	1,990	1,888	47,100
December 17, 2025	1,852	1,916	1,916	1,917	1,825	28,100
December 16, 2025	1,878	1,833	1,833	1,878	1,824	19,900
December 15, 2025	1,883	1,878	1,878	1,884	1,845	13,700
December 12, 2025	1,882	1,883	1,883	1,920	1,845	22,400
December 11, 2025	1,919	1,874	1,874	1,936	1,852	40,900
December 10, 2025	1,950	1,919	1,919	1,950	1,910	26,400
December 09, 2025	1,965	1,926	1,926	1,969	1,910	50,800
December 08, 2025	1,999	1,964	1,964	2,010	1,940	80,400
December 05, 2025	1,909	1,926	1,926	1,939	1,878	49,000
December 04, 2025	1,800	1,909	1,909	1,910	1,800	64,500
December 03, 2025	1,755	1,781	1,781	1,781	1,723	17,200
December 02, 2025	1,746	1,741	1,741	1,769	1,729	15,000
December 01, 2025	1,820	1,746	1,746	1,820	1,744	20,500
November 28, 2025	1,800	1,820	1,820	1,833	1,792	17,600
November 27, 2025	1,760	1,785	1,785	1,785	1,739	28,200
November 26, 2025	1,809	1,752	1,752	1,815	1,721	77,700
November 25, 2025	1,961	1,815	1,815	1,978	1,788	49,000
November 21, 2025	1,801	1,929	1,929	1,935	1,800	65,200

Aisan Technology Co.,Ltd. (4667.T) JPX