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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,229.5	2,249	2,249	2,257.5	2,222	3.37M
August 07, 2025	2,220	2,210.5	2,210.5	2,231	2,202	2.44M
August 06, 2025	2,212	2,208.5	2,208.5	2,234.5	2,199.5	3M
August 05, 2025	2,180	2,184	2,184	2,204.5	2,173.5	2.57M
August 04, 2025	2,110.5	2,166.5	2,166.5	2,181	2,104	3.18M
August 01, 2025	2,116	2,160.5	2,160.5	2,204	2,115.5	5.6M
July 31, 2025	1,988	2,099	2,099	2,170	1,972.5	8.96M
July 30, 2025	1,985.5	2,013	2,013	2,018.5	1,980	2.69M
July 29, 2025	1,988	1,989	1,989	2,005	1,964.5	2.32M
July 28, 2025	1,992.5	2,003	2,003	2,008	1,972	2.19M
July 25, 2025	2,037.5	1,992.5	1,992.5	2,039	1,989	2.39M
July 24, 2025	2,030	2,048.5	2,048.5	2,081	2,028	4.98M
July 23, 2025	1,922.5	1,998.5	1,998.5	2,003.5	1,917	6.05M
July 22, 2025	1,881	1,867	1,867	1,898	1,862.5	1.71M
July 18, 2025	1,880	1,881	1,881	1,884.5	1,865.5	2.07M
July 17, 2025	1,875.5	1,889.5	1,889.5	1,894	1,868	1.82M
July 16, 2025	1,900	1,890.5	1,890.5	1,904.5	1,884	1.55M
July 15, 2025	1,898	1,894	1,894	1,904	1,885.5	1.63M
July 14, 2025	1,887	1,888.5	1,888.5	1,903	1,878	1.51M
July 11, 2025	1,873.5	1,887	1,887	1,896	1,860	2.52M
July 10, 2025	1,871.5	1,873.5	1,873.5	1,878	1,861	2.14M
July 09, 2025	1,860	1,866.5	1,866.5	1,871.5	1,853.5	2.43M
July 08, 2025	1,812.5	1,828	1,828	1,849	1,806.5	1.96M
July 07, 2025	1,833.5	1,813	1,813	1,839.5	1,807	1.44M
July 04, 2025	1,870	1,843	1,843	1,881.5	1,843	1.86M
July 03, 2025	1,832	1,870	1,870	1,876.5	1,830	2.42M
July 02, 2025	1,825.5	1,832	1,832	1,842.5	1,818.5	2.61M
July 01, 2025	1,819	1,826	1,826	1,835.5	1,815.5	2.05M

Aisin Corporation (7259.T) JPX