Aisan Industry Co., Ltd. - 7283.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,239	2,230	2,230	2,242	2,209	104,400
February 19, 2026	2,232	2,269	2,269	2,273	2,213	119,300
February 18, 2026	2,235	2,247	2,247	2,263	2,231	107,200
February 17, 2026	2,211	2,233	2,233	2,263	2,211	106,700
February 16, 2026	2,216	2,211	2,211	2,219	2,195	85,500
February 13, 2026	2,228	2,216	2,216	2,247	2,193	70,800
February 12, 2026	2,240	2,234	2,234	2,249	2,226	110,300
February 10, 2026	2,186	2,238	2,238	2,246	2,182	141,900
February 09, 2026	2,229	2,185	2,185	2,229	2,180	148,400
February 06, 2026	2,180	2,196	2,196	2,204	2,144	176,000
February 05, 2026	2,251	2,209	2,209	2,252	2,199	186,700
February 04, 2026	2,179	2,198	2,198	2,222	2,156	113,500
February 03, 2026	2,152	2,177	2,177	2,186	2,118	261,100
February 02, 2026	2,225	2,098	2,098	2,228	2,030	417,300
January 30, 2026	2,177	2,195	2,195	2,203	2,153	144,200
January 29, 2026	2,153	2,173	2,173	2,179	2,122	194,700
January 28, 2026	2,150	2,135	2,135	2,156	2,131	124,200
January 27, 2026	2,190	2,181	2,181	2,208	2,169	151,800
January 26, 2026	2,245	2,207	2,207	2,245	2,200	146,500
January 23, 2026	2,295	2,270	2,270	2,304	2,250	108,000
January 22, 2026	2,289	2,294	2,294	2,302	2,280	124,500
January 21, 2026	2,250	2,265	2,265	2,265	2,234	96,400
January 20, 2026	2,305	2,269	2,269	2,305	2,268	73,600
January 19, 2026	2,326	2,321	2,321	2,326	2,274	66,800
January 16, 2026	2,290	2,326	2,326	2,330	2,290	54,900
January 15, 2026	2,318	2,309	2,309	2,323	2,291	86,500
January 14, 2026	2,313	2,314	2,314	2,322	2,305	107,600
January 13, 2026	2,325	2,298	2,298	2,325	2,294	97,100
January 09, 2026	2,261	2,275	2,275	2,283	2,261	70,500
January 08, 2026	2,245	2,245	2,245	2,278	2,239	89,800
January 07, 2026	2,242	2,261	2,261	2,276	2,222	103,600
January 06, 2026	2,306	2,274	2,274	2,326	2,270	98,100
January 05, 2026	2,258	2,285	2,285	2,286	2,253	83,900
December 30, 2025	2,243	2,235	2,235	2,251	2,222	60,400
December 29, 2025	2,240	2,241	2,241	2,262	2,231	95,300
December 26, 2025	2,253	2,255	2,255	2,274	2,241	74,700
December 25, 2025	2,254	2,250	2,250	2,254	2,236	71,900
December 24, 2025	2,260	2,234	2,234	2,262	2,228	87,300
December 23, 2025	2,270	2,241	2,241	2,272	2,230	96,100
December 22, 2025	2,301	2,268	2,268	2,308	2,268	150,200
December 19, 2025	2,235	2,298	2,298	2,298	2,229	404,000
December 18, 2025	2,241	2,240	2,240	2,251	2,205	119,500
December 17, 2025	2,206	2,233	2,233	2,237	2,193	82,100
December 16, 2025	2,249	2,206	2,206	2,260	2,203	91,000
December 15, 2025	2,235	2,240	2,240	2,246	2,217	68,100
December 12, 2025	2,183	2,220	2,220	2,225	2,166	122,300
December 11, 2025	2,157	2,161	2,161	2,164	2,140	88,400
December 10, 2025	2,176	2,149	2,149	2,192	2,149	137,900
December 09, 2025	2,150	2,137	2,137	2,154	2,125	66,000
December 08, 2025	2,150	2,153	2,153	2,176	2,147	85,200
December 05, 2025	2,120	2,128	2,128	2,146	2,106	85,600
December 04, 2025	2,117	2,142	2,142	2,143	2,107	104,100
December 03, 2025	2,110	2,117	2,117	2,125	2,101	69,000
December 02, 2025	2,148	2,112	2,112	2,148	2,105	83,800
December 01, 2025	2,193	2,149	2,149	2,193	2,141	95,300
November 28, 2025	2,177	2,193	2,193	2,193	2,168	116,800
November 27, 2025	2,165	2,168	2,168	2,177	2,156	68,200
November 26, 2025	2,132	2,155	2,155	2,155	2,119	144,200
November 25, 2025	2,131	2,118	2,118	2,148	2,111	82,900
November 21, 2025	2,051	2,129	2,129	2,135	2,051	182,500

Aisan Industry Co., Ltd. (7283.T) JPX