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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,720	2,683	2,683	2,726	2,676.5	1.67M
November 19, 2025	2,667.5	2,674	2,674	2,702.5	2,639	1.85M
November 18, 2025	2,726.5	2,667.5	2,667.5	2,747.5	2,656	1.83M
November 17, 2025	2,809	2,748.5	2,748.5	2,820	2,734	2.36M
November 14, 2025	2,798	2,836	2,836	2,847	2,783	1.87M
November 13, 2025	2,837	2,825	2,825	2,857	2,819	1.77M
November 12, 2025	2,802	2,809	2,809	2,842	2,790.5	2.2M
November 11, 2025	2,827.5	2,803	2,803	2,833.5	2,778.5	1.75M
November 10, 2025	2,777.5	2,802.5	2,802.5	2,802.5	2,769	1.69M
November 07, 2025	2,730.5	2,769	2,769	2,770.5	2,720.5	1.65M
November 06, 2025	2,799	2,758	2,758	2,813	2,749.5	3.17M
November 05, 2025	2,738	2,729	2,729	2,761	2,657.5	3.45M
November 04, 2025	2,775	2,738	2,738	2,793	2,723.5	4.2M
October 31, 2025	2,681	2,774.5	2,774.5	2,810	2,627	6.88M
October 30, 2025	2,696	2,723	2,723	2,731	2,665	2.79M
October 29, 2025	2,708	2,698.5	2,698.5	2,727	2,680.5	3.1M
October 28, 2025	2,722	2,678.5	2,678.5	2,740	2,678.5	2.45M
October 27, 2025	2,686	2,722.5	2,722.5	2,722.5	2,672.5	2.58M
October 24, 2025	2,644.5	2,642	2,642	2,663.5	2,613.5	2.6M
October 23, 2025	2,599	2,594.5	2,594.5	2,611.5	2,564	1.92M
October 22, 2025	2,590	2,592.5	2,592.5	2,633.5	2,583	3.17M
October 21, 2025	2,584	2,567	2,567	2,597.5	2,566	1.79M
October 20, 2025	2,550	2,575	2,575	2,583	2,531.5	2.25M
October 17, 2025	2,519	2,514.5	2,514.5	2,535.5	2,505	1.99M
October 16, 2025	2,550	2,520.5	2,520.5	2,565.5	2,490.5	2.51M
October 15, 2025	2,505.5	2,522	2,522	2,535	2,505.5	1.75M
October 14, 2025	2,501.5	2,492	2,492	2,529	2,475.5	3.04M
October 10, 2025	2,570	2,549.5	2,549.5	2,582	2,529.5	2.93M
October 09, 2025	2,628.5	2,592	2,592	2,638.5	2,578.5	2.47M
October 08, 2025	2,656	2,606	2,606	2,666.5	2,602.5	3.03M
October 07, 2025	2,590	2,626.5	2,626.5	2,632	2,587	3.06M
October 06, 2025	2,634.5	2,586	2,586	2,645	2,568.5	3.22M
October 03, 2025	2,515	2,551.5	2,551.5	2,551.5	2,492	2.34M
October 02, 2025	2,512	2,516.5	2,516.5	2,540.5	2,476.5	2.57M
October 01, 2025	2,530	2,516	2,516	2,545	2,493	2.9M
September 30, 2025	2,561	2,560	2,560	2,583	2,551	2.61M
September 29, 2025	2,600.5	2,581	2,581	2,604.5	2,570.5	1.91M
September 26, 2025	2,588	2,619.5	2,619.5	2,639.5	2,574	2.27M
September 25, 2025	2,559	2,573.5	2,573.5	2,580	2,550.5	1.75M
September 24, 2025	2,529.5	2,532.5	2,532.5	2,552	2,519	1.97M
September 22, 2025	2,539	2,538	2,538	2,562.5	2,529.5	1.84M
September 19, 2025	2,600	2,545.5	2,545.5	2,606	2,536.5	3.97M
September 18, 2025	2,562.5	2,582.5	2,582.5	2,589	2,549	1.7M
September 17, 2025	2,579.5	2,558	2,558	2,584.5	2,548.5	2.32M
September 16, 2025	2,575	2,605	2,605	2,613.5	2,563	2.32M
September 12, 2025	2,569	2,559	2,559	2,589.5	2,550	1.9M
September 11, 2025	2,585.5	2,570	2,570	2,594.5	2,553	2.98M
September 10, 2025	2,622	2,592.5	2,592.5	2,622.5	2,585.5	2.15M
September 09, 2025	2,659.5	2,622	2,622	2,670	2,606	2.59M
September 08, 2025	2,650	2,659.5	2,659.5	2,675	2,627	1.99M
September 05, 2025	2,637	2,640.5	2,640.5	2,654	2,609	2.23M

Aisin Corporation (7259.T) JPX