Aisin Corporation - 7259.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,811.5	2,682	2,682	2,813	2,642.5	6.42M
February 19, 2026	2,870	2,936.5	2,936.5	2,978	2,852.5	3.06M
February 18, 2026	2,875	2,879.5	2,879.5	2,890	2,840.5	2.05M
February 17, 2026	2,882	2,887	2,887	2,905	2,857	1.15M
February 16, 2026	2,933.5	2,885	2,885	2,959	2,885	1.68M
February 13, 2026	2,902	2,919.5	2,919.5	2,944.5	2,900	2.36M
February 12, 2026	2,935	2,924.5	2,924.5	2,938	2,872	2.55M
February 10, 2026	2,831	2,894	2,894	2,914.5	2,828	3.52M
February 09, 2026	2,907	2,843	2,843	2,929.5	2,830	3.21M
February 06, 2026	2,827.5	2,893.5	2,893.5	2,901	2,818	2.24M
February 05, 2026	2,920	2,856	2,856	2,920	2,828	2.63M
February 04, 2026	2,812.5	2,859	2,859	2,884.5	2,764	3.35M
February 03, 2026	2,799.5	2,796.5	2,796.5	2,835	2,628	8.74M
February 02, 2026	2,813.5	2,723	2,723	2,820	2,714.5	1.98M
January 30, 2026	2,742.5	2,763.5	2,763.5	2,781.5	2,718.5	2.73M
January 29, 2026	2,707	2,710.5	2,710.5	2,724.5	2,661.5	1.92M
January 28, 2026	2,722	2,719	2,719	2,736.5	2,711.5	2.04M
January 27, 2026	2,758.5	2,771.5	2,771.5	2,775.5	2,734	2.08M
January 26, 2026	2,797	2,750.5	2,750.5	2,797.5	2,746.5	3.08M
January 23, 2026	2,881.5	2,854	2,854	2,904	2,844	2.89M
January 22, 2026	2,947	2,918.5	2,918.5	2,947	2,906	2.69M
January 21, 2026	2,837	2,888.5	2,888.5	2,898	2,818.5	2.69M
January 20, 2026	2,975	2,910	2,910	2,985	2,893.5	3.01M
January 19, 2026	3,000	2,995	2,995	3,034	2,940	2.15M
January 16, 2026	3,021	3,066	3,066	3,082	3,011	2.45M
January 15, 2026	3,010	3,083	3,083	3,118	3,010	2.03M
January 14, 2026	3,100	3,062	3,062	3,105	3,060	1.67M
January 13, 2026	3,067	3,078	3,078	3,084	3,041	1.65M
January 09, 2026	2,993	3,001	3,001	3,010	2,968	1.44M
January 08, 2026	2,979	2,969.5	2,969.5	3,012	2,958	2.36M
January 07, 2026	2,931	2,972	2,972	2,997.5	2,930	2.12M
January 06, 2026	3,010	3,024	3,024	3,074	3,010	1.71M
January 05, 2026	2,970.5	3,004	3,004	3,012	2,954	1.95M
December 30, 2025	2,931.5	2,926	2,926	2,934.5	2,901.5	920,400
December 29, 2025	2,910	2,919	2,919	2,930	2,905.5	992,300
December 26, 2025	2,908	2,907	2,907	2,913	2,887	1.24M
December 25, 2025	2,920	2,913	2,913	2,920	2,890	416,900
December 24, 2025	2,959	2,904.5	2,904.5	2,961	2,886	1.66M
December 23, 2025	3,020	2,957.5	2,957.5	3,025	2,946.5	2.3M
December 22, 2025	3,075	3,038	3,038	3,076	3,029	1.28M
December 19, 2025	2,983.5	3,028	3,028	3,032	2,977	4.42M
December 18, 2025	2,978	2,954	2,954	2,989.5	2,938.5	1.81M
December 17, 2025	3,014	2,980	2,980	3,015	2,961.5	2.48M
December 16, 2025	3,120	3,014	3,014	3,155	3,004	2.41M
December 15, 2025	3,048	3,096	3,096	3,117	3,035	2.01M
December 12, 2025	2,982	3,067	3,067	3,067	2,971.5	3.37M
December 11, 2025	2,956	2,912.5	2,912.5	2,971.5	2,907.5	1.97M
December 10, 2025	2,943	2,946.5	2,946.5	3,046	2,891.5	4.65M
December 09, 2025	2,823	2,843	2,843	2,845	2,791.5	1.97M
December 08, 2025	2,719.5	2,826.5	2,826.5	2,826.5	2,719.5	2.54M
December 05, 2025	2,783.5	2,698	2,698	2,790	2,698	2.01M
December 04, 2025	2,741	2,783.5	2,783.5	2,800	2,720	1.87M
December 03, 2025	2,781	2,741.5	2,741.5	2,796	2,741.5	2.05M
December 02, 2025	2,759.5	2,769	2,769	2,780	2,748.5	2.04M
December 01, 2025	2,790.5	2,753	2,753	2,802.5	2,746	2.41M
November 28, 2025	2,770	2,780	2,780	2,789	2,756.5	3.58M
November 27, 2025	2,783	2,774	2,774	2,829	2,774	1.99M
November 26, 2025	2,740	2,787.5	2,787.5	2,798	2,712.5	3.06M
November 25, 2025	2,723	2,700.5	2,700.5	2,724.5	2,685.5	1.74M
November 21, 2025	2,653.5	2,674.5	2,674.5	2,700.5	2,640	3.32M

Aisin Corporation (7259.T) JPX