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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,060	2,036	2,036	2,060	2,019	150,100
November 19, 2025	2,000	2,026	2,026	2,026	1,971	155,800
November 18, 2025	2,070	1,993	1,993	2,079	1,993	118,100
November 17, 2025	2,050	2,070	2,070	2,070	2,041	98,400
November 14, 2025	2,093	2,056	2,056	2,097	2,052	114,900
November 13, 2025	2,095	2,103	2,103	2,115	2,088	108,600
November 12, 2025	2,060	2,085	2,085	2,095	2,060	111,500
November 11, 2025	2,060	2,050	2,050	2,060	2,023	95,000
November 10, 2025	2,099	2,060	2,060	2,099	2,048	95,200
November 07, 2025	2,090	2,075	2,075	2,112	2,045	114,700
November 06, 2025	2,127	2,102	2,102	2,130	2,102	84,500
November 05, 2025	2,120	2,120	2,120	2,137	2,077	168,800
November 04, 2025	2,100	2,134	2,134	2,150	2,095	141,700
October 31, 2025	2,139	2,096	2,096	2,168	2,077	286,200
October 30, 2025	2,115	2,146	2,146	2,200	2,093	465,600
October 29, 2025	2,131	2,094	2,094	2,146	2,094	146,600
October 28, 2025	2,182	2,129	2,129	2,204	2,129	166,600
October 27, 2025	2,180	2,202	2,202	2,207	2,160	125,000
October 24, 2025	2,124	2,153	2,153	2,169	2,120	114,200
October 23, 2025	2,108	2,118	2,118	2,127	2,103	176,400
October 22, 2025	2,104	2,111	2,111	2,122	2,082	292,700
October 21, 2025	2,079	2,074	2,074	2,099	2,062	221,700
October 20, 2025	2,075	2,065	2,065	2,078	2,039	160,300
October 17, 2025	2,066	2,025	2,025	2,071	2,025	137,400
October 16, 2025	2,045	2,073	2,073	2,093	2,039	228,900
October 15, 2025	2,004	2,017	2,017	2,023	1,994	156,900
October 14, 2025	1,963	1,980	1,980	2,023	1,963	253,800
October 10, 2025	2,001	1,978	1,978	2,011	1,977	161,500
October 09, 2025	2,044	2,040	2,040	2,053	2,006	133,200
October 08, 2025	2,035	2,028	2,028	2,056	2,019	204,300
October 07, 2025	2,000	2,032	2,032	2,032	1,985	206,700
October 06, 2025	1,960	1,982	1,982	2,000	1,957	214,400
October 03, 2025	1,886	1,937	1,937	1,953	1,874	247,800
October 02, 2025	1,870	1,886	1,886	1,904	1,823	262,000
October 01, 2025	1,855	1,879	1,879	1,888	1,823	264,400
September 30, 2025	1,875	1,877	1,877	1,878	1,852	264,200
September 29, 2025	1,895	1,895	1,895	1,905	1,876	115,400
September 26, 2025	1,918	1,931	1,931	1,937	1,908	140,400
September 25, 2025	1,918	1,912	1,912	1,927	1,907	99,800
September 24, 2025	1,897	1,911	1,911	1,929	1,893	152,300
September 22, 2025	1,905	1,897	1,897	1,915	1,891	249,700
September 19, 2025	1,920	1,903	1,903	1,929	1,883	565,100
September 18, 2025	1,949	1,921	1,921	1,949	1,917	118,500
September 17, 2025	1,951	1,942	1,942	1,954	1,926	87,000
September 16, 2025	1,943	1,960	1,960	1,962	1,940	93,700
September 12, 2025	1,942	1,943	1,943	1,961	1,935	144,500
September 11, 2025	1,955	1,944	1,944	1,964	1,931	271,100
September 10, 2025	2,015	1,995	1,995	2,015	1,981	68,100
September 09, 2025	2,009	2,017	2,017	2,025	1,992	114,300
September 08, 2025	2,020	2,002	2,002	2,026	1,992	104,600
September 05, 2025	2,020	2,015	2,015	2,039	1,993	139,600

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