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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,580	2,592	2,592	2,615	2,564	2.32M
September 03, 2025	2,578.5	2,568.5	2,568.5	2,602	2,550.5	4.26M
September 02, 2025	2,465	2,504	2,504	2,508	2,457	1.67M
September 01, 2025	2,444.5	2,455	2,455	2,456.5	2,427	1.41M
August 29, 2025	2,459	2,452	2,452	2,477	2,447.5	1.9M
August 28, 2025	2,400	2,461.5	2,461.5	2,474.5	2,395	2.99M
August 27, 2025	2,402	2,399.5	2,399.5	2,404	2,371	2.06M
August 26, 2025	2,383.5	2,388	2,388	2,388	2,343.5	4.16M
August 25, 2025	2,380	2,383.5	2,383.5	2,405	2,368	2.25M
August 22, 2025	2,340	2,361.5	2,361.5	2,361.5	2,316.5	2.25M
August 21, 2025	2,305	2,301.5	2,301.5	2,312.5	2,290	1.58M
August 20, 2025	2,310	2,320.5	2,320.5	2,331	2,305.5	1.83M
August 19, 2025	2,314	2,329	2,329	2,338.5	2,309.5	2.35M
August 18, 2025	2,288	2,325	2,325	2,328.5	2,280	2.14M
August 15, 2025	2,265	2,267	2,267	2,268	2,239.5	2.08M
August 14, 2025	2,280.5	2,264	2,264	2,291	2,256.5	2.52M
August 13, 2025	2,285	2,302.5	2,302.5	2,327.5	2,280	3.12M
August 12, 2025	2,249	2,271	2,271	2,280	2,240.5	3.16M

Aisin Corporation (7259.T) JPX