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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,025	2,006	2,006	2,027	1,999	99,300
September 03, 2025	2,013	2,013	2,013	2,045	2,003	162,100
September 02, 2025	1,982	2,010	2,010	2,010	1,970	155,500
September 01, 2025	1,949	1,975	1,975	1,982	1,941	146,800
August 29, 2025	1,933	1,962	1,962	1,962	1,929	194,500
August 28, 2025	1,957	1,973	1,973	1,973	1,945	133,000
August 27, 2025	1,965	1,968	1,968	1,984	1,945	155,600
August 26, 2025	1,998	1,975	1,975	1,999	1,971	141,500
August 25, 2025	1,989	2,006	2,006	2,013	1,986	154,600
August 22, 2025	2,002	1,991	1,991	2,005	1,981	111,700
August 21, 2025	1,985	1,998	1,998	2,000	1,969	137,300
August 20, 2025	2,026	2,013	2,013	2,044	2,007	223,700
August 19, 2025	1,975	2,022	2,022	2,032	1,956	260,000
August 18, 2025	1,956	1,984	1,984	2,003	1,939	335,600
August 15, 2025	1,920	1,932	1,932	1,935	1,900	226,600
August 14, 2025	1,868	1,898	1,898	1,898	1,863	255,600
August 13, 2025	1,874	1,871	1,871	1,888	1,861	254,500
August 12, 2025	1,845	1,847	1,847	1,863	1,840	310,400

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