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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Aisin Corporation (7259.T) JPX