Aisin Corporation (7259.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,090.00 | 5,328.00 | 5,058.00 | 5,243.00 | 5,243.00 | 4,251,500 |
| 27 Jun 2024 | 5,231.00 | 5,268.00 | 5,230.00 | 5,243.00 | 5,243.00 | 553,900 |
| 26 Jun 2024 | 5,304.00 | 5,305.00 | 5,218.00 | 5,254.00 | 5,254.00 | 733,800 |
| 25 Jun 2024 | 5,227.00 | 5,293.00 | 5,211.00 | 5,273.00 | 5,273.00 | 712,100 |
| 24 Jun 2024 | 5,201.00 | 5,220.00 | 5,124.00 | 5,190.00 | 5,190.00 | 1,134,000 |
| 21 Jun 2024 | 5,300.00 | 5,313.00 | 5,172.00 | 5,201.00 | 5,201.00 | 1,594,400 |
| 20 Jun 2024 | 5,351.00 | 5,357.00 | 5,238.00 | 5,253.00 | 5,253.00 | 1,050,100 |
| 19 Jun 2024 | 5,406.00 | 5,448.00 | 5,372.00 | 5,404.00 | 5,404.00 | 433,900 |
| 18 Jun 2024 | 5,447.00 | 5,468.00 | 5,383.00 | 5,406.00 | 5,406.00 | 412,800 |
| 17 Jun 2024 | 5,500.00 | 5,507.00 | 5,380.00 | 5,397.00 | 5,397.00 | 577,200 |
| 14 Jun 2024 | 5,494.00 | 5,587.00 | 5,483.00 | 5,551.00 | 5,551.00 | 653,000 |
| 13 Jun 2024 | 5,712.00 | 5,722.00 | 5,536.00 | 5,536.00 | 5,536.00 | 655,000 |
| 12 Jun 2024 | 5,685.00 | 5,714.00 | 5,638.00 | 5,712.00 | 5,712.00 | 395,400 |
| 11 Jun 2024 | 5,770.00 | 5,784.00 | 5,681.00 | 5,710.00 | 5,710.00 | 581,100 |
| 10 Jun 2024 | 5,686.00 | 5,803.00 | 5,663.00 | 5,795.00 | 5,795.00 | 588,000 |
| 07 Jun 2024 | 5,749.00 | 5,749.00 | 5,632.00 | 5,654.00 | 5,654.00 | 580,900 |
| 06 Jun 2024 | 5,670.00 | 5,725.00 | 5,634.00 | 5,660.00 | 5,660.00 | 897,900 |
| 05 Jun 2024 | 5,674.00 | 5,675.00 | 5,559.00 | 5,574.00 | 5,574.00 | 787,400 |
| 04 Jun 2024 | 5,696.00 | 5,778.00 | 5,681.00 | 5,711.00 | 5,711.00 | 968,400 |
| 03 Jun 2024 | 5,930.00 | 6,028.00 | 5,722.00 | 5,751.00 | 5,751.00 | 1,339,100 |
| 31 May 2024 | 5,761.00 | 5,844.00 | 5,741.00 | 5,839.00 | 5,839.00 | 1,331,200 |
| 30 May 2024 | 5,686.00 | 5,715.00 | 5,606.00 | 5,704.00 | 5,704.00 | 560,500 |
| 29 May 2024 | 5,819.00 | 5,853.00 | 5,740.00 | 5,746.00 | 5,746.00 | 720,500 |
| 28 May 2024 | 5,780.00 | 5,878.00 | 5,777.00 | 5,809.00 | 5,809.00 | 954,100 |
| 27 May 2024 | 5,671.00 | 5,744.00 | 5,663.00 | 5,729.00 | 5,729.00 | 558,700 |
| 24 May 2024 | 5,600.00 | 5,675.00 | 5,583.00 | 5,650.00 | 5,650.00 | 566,800 |
| 23 May 2024 | 5,660.00 | 5,697.00 | 5,592.00 | 5,680.00 | 5,680.00 | 613,700 |
| 22 May 2024 | 5,705.00 | 5,744.00 | 5,647.00 | 5,647.00 | 5,647.00 | 724,200 |
| 21 May 2024 | 5,687.00 | 5,729.00 | 5,659.00 | 5,682.00 | 5,682.00 | 438,900 |
| 20 May 2024 | 5,623.00 | 5,715.00 | 5,595.00 | 5,667.00 | 5,667.00 | 533,900 |
| 17 May 2024 | 5,600.00 | 5,634.00 | 5,569.00 | 5,600.00 | 5,600.00 | 654,100 |
| 16 May 2024 | 5,625.00 | 5,654.00 | 5,569.00 | 5,610.00 | 5,610.00 | 692,200 |
| 15 May 2024 | 5,600.00 | 5,727.00 | 5,591.00 | 5,619.00 | 5,619.00 | 696,700 |
| 14 May 2024 | 5,600.00 | 5,644.00 | 5,528.00 | 5,573.00 | 5,573.00 | 602,100 |
| 13 May 2024 | 5,570.00 | 5,625.00 | 5,540.00 | 5,599.00 | 5,599.00 | 533,100 |
| 10 May 2024 | 5,698.00 | 5,722.00 | 5,562.00 | 5,612.00 | 5,612.00 | 930,700 |
| 09 May 2024 | 5,620.00 | 5,749.00 | 5,596.00 | 5,650.00 | 5,650.00 | 860,200 |
| 08 May 2024 | 5,716.00 | 5,729.00 | 5,588.00 | 5,623.00 | 5,623.00 | 973,800 |
| 07 May 2024 | 5,772.00 | 5,820.00 | 5,725.00 | 5,762.00 | 5,762.00 | 865,800 |
| 02 May 2024 | 5,785.00 | 5,786.00 | 5,702.00 | 5,771.00 | 5,771.00 | 994,300 |
| 01 May 2024 | 5,849.00 | 5,890.00 | 5,785.00 | 5,812.00 | 5,812.00 | 1,110,300 |
| 30 Apr 2024 | 5,900.00 | 6,070.00 | 5,864.00 | 5,993.00 | 5,993.00 | 2,281,300 |
| 26 Apr 2024 | 6,030.00 | 6,098.00 | 5,606.00 | 5,637.00 | 5,637.00 | 3,793,200 |
| 25 Apr 2024 | 6,257.00 | 6,269.00 | 6,054.00 | 6,060.00 | 6,060.00 | 822,800 |
| 24 Apr 2024 | 6,103.00 | 6,262.00 | 6,077.00 | 6,252.00 | 6,252.00 | 775,000 |
| 23 Apr 2024 | 6,162.00 | 6,213.00 | 6,003.00 | 6,052.00 | 6,052.00 | 811,100 |
| 22 Apr 2024 | 6,110.00 | 6,233.00 | 6,103.00 | 6,202.00 | 6,202.00 | 789,400 |
| 19 Apr 2024 | 6,065.00 | 6,109.00 | 5,943.00 | 6,068.00 | 6,068.00 | 726,800 |
| 18 Apr 2024 | 6,012.00 | 6,139.00 | 5,989.00 | 6,098.00 | 6,098.00 | 487,600 |
| 17 Apr 2024 | 6,197.00 | 6,203.00 | 6,010.00 | 6,066.00 | 6,066.00 | 562,000 |
| 16 Apr 2024 | 6,200.00 | 6,318.00 | 6,094.00 | 6,118.00 | 6,118.00 | 1,084,300 |
| 15 Apr 2024 | 5,993.00 | 6,120.00 | 5,981.00 | 6,100.00 | 6,100.00 | 605,700 |
| 12 Apr 2024 | 6,140.00 | 6,174.00 | 6,105.00 | 6,129.00 | 6,129.00 | 415,800 |
| 11 Apr 2024 | 6,080.00 | 6,142.00 | 6,056.00 | 6,117.00 | 6,117.00 | 561,800 |
| 10 Apr 2024 | 6,091.00 | 6,125.00 | 6,039.00 | 6,110.00 | 6,110.00 | 521,800 |
| 09 Apr 2024 | 6,002.00 | 6,089.00 | 6,002.00 | 6,070.00 | 6,070.00 | 438,100 |
| 08 Apr 2024 | 5,928.00 | 5,968.00 | 5,900.00 | 5,968.00 | 5,968.00 | 334,800 |
| 05 Apr 2024 | 5,835.00 | 5,900.00 | 5,785.00 | 5,879.00 | 5,879.00 | 503,800 |
| 04 Apr 2024 | 5,993.00 | 6,003.00 | 5,898.00 | 5,934.00 | 5,934.00 | 641,700 |
| 03 Apr 2024 | 5,940.00 | 6,018.00 | 5,904.00 | 5,942.00 | 5,942.00 | 705,200 |
| 02 Apr 2024 | 6,009.00 | 6,012.00 | 5,878.00 | 5,967.00 | 5,967.00 | 1,053,600 |
| 01 Apr 2024 | 6,180.00 | 6,230.00 | 5,803.00 | 5,923.00 | 5,923.00 | 1,630,700 |
| 29 Mar 2024 | 6,181.00 | 6,238.00 | 6,152.00 | 6,233.00 | 6,233.00 | 398,900 |
| 28 Mar 2024 | 6,110.00 | 6,210.00 | 6,096.00 | 6,157.00 | 6,157.00 | 516,600 |
| 28 Mar 2024 | 90 Dividend | |||||
| 27 Mar 2024 | 6,262.00 | 6,285.00 | 6,217.00 | 6,239.00 | 6,149.00 | 632,700 |
| 26 Mar 2024 | 6,155.00 | 6,258.00 | 6,123.00 | 6,213.00 | 6,123.38 | 723,800 |
| 25 Mar 2024 | 6,141.00 | 6,211.00 | 6,120.00 | 6,123.00 | 6,034.67 | 681,100 |
| 22 Mar 2024 | 6,098.00 | 6,175.00 | 6,039.00 | 6,159.00 | 6,070.15 | 857,200 |
| 21 Mar 2024 | 6,001.00 | 6,108.00 | 5,990.00 | 6,039.00 | 5,951.89 | 881,600 |
| 19 Mar 2024 | 5,755.00 | 5,950.00 | 5,735.00 | 5,941.00 | 5,855.30 | 1,096,200 |
| 18 Mar 2024 | 5,681.00 | 5,751.00 | 5,667.00 | 5,750.00 | 5,667.05 | 793,100 |
| 15 Mar 2024 | 5,661.00 | 5,719.00 | 5,552.00 | 5,609.00 | 5,528.09 | 1,475,500 |
| 14 Mar 2024 | 5,415.00 | 5,464.00 | 5,401.00 | 5,441.00 | 5,362.51 | 789,600 |
| 13 Mar 2024 | 5,479.00 | 5,544.00 | 5,396.00 | 5,426.00 | 5,347.73 | 942,100 |
| 12 Mar 2024 | 5,396.00 | 5,462.00 | 5,351.00 | 5,459.00 | 5,380.25 | 771,600 |
| 11 Mar 2024 | 5,596.00 | 5,611.00 | 5,361.00 | 5,442.00 | 5,363.50 | 1,180,900 |
| 08 Mar 2024 | 5,720.00 | 5,791.00 | 5,665.00 | 5,756.00 | 5,672.97 | 784,800 |
| 07 Mar 2024 | 6,008.00 | 6,060.00 | 5,781.00 | 5,820.00 | 5,736.04 | 1,012,700 |
| 06 Mar 2024 | 5,896.00 | 6,019.00 | 5,851.00 | 6,016.00 | 5,929.22 | 789,000 |
| 05 Mar 2024 | 5,800.00 | 5,893.00 | 5,760.00 | 5,859.00 | 5,774.48 | 833,000 |
| 04 Mar 2024 | 5,699.00 | 5,838.00 | 5,667.00 | 5,806.00 | 5,722.25 | 1,023,000 |
| 01 Mar 2024 | 5,650.00 | 5,721.00 | 5,612.00 | 5,700.00 | 5,617.78 | 700,500 |
| 29 Feb 2024 | 5,702.00 | 5,709.00 | 5,570.00 | 5,647.00 | 5,565.54 | 753,900 |
| 28 Feb 2024 | 5,716.00 | 5,754.00 | 5,657.00 | 5,720.00 | 5,637.49 | 876,900 |
| 27 Feb 2024 | 5,650.00 | 5,735.00 | 5,567.00 | 5,691.00 | 5,608.91 | 1,134,100 |
| 26 Feb 2024 | 5,558.00 | 5,625.00 | 5,508.00 | 5,571.00 | 5,490.64 | 978,400 |
| 22 Feb 2024 | 5,505.00 | 5,568.00 | 5,464.00 | 5,511.00 | 5,431.50 | 641,400 |
| 21 Feb 2024 | 5,418.00 | 5,500.00 | 5,375.00 | 5,491.00 | 5,411.79 | 757,800 |
| 20 Feb 2024 | 5,330.00 | 5,475.00 | 5,307.00 | 5,457.00 | 5,378.28 | 1,211,400 |
| 19 Feb 2024 | 5,189.00 | 5,278.00 | 5,145.00 | 5,266.00 | 5,190.04 | 642,400 |
| 16 Feb 2024 | 5,183.00 | 5,264.00 | 5,179.00 | 5,221.00 | 5,145.69 | 796,700 |
| 15 Feb 2024 | 5,262.00 | 5,289.00 | 5,145.00 | 5,192.00 | 5,117.10 | 751,300 |
| 14 Feb 2024 | 5,400.00 | 5,400.00 | 5,214.00 | 5,242.00 | 5,166.38 | 720,900 |
| 13 Feb 2024 | 5,342.00 | 5,404.00 | 5,301.00 | 5,398.00 | 5,320.13 | 739,700 |
| 09 Feb 2024 | 5,232.00 | 5,336.00 | 5,200.00 | 5,303.00 | 5,226.50 | 647,100 |
| 08 Feb 2024 | 5,278.00 | 5,284.00 | 5,167.00 | 5,272.00 | 5,195.95 | 1,151,500 |
| 07 Feb 2024 | 5,180.00 | 5,375.00 | 5,180.00 | 5,278.00 | 5,201.86 | 1,419,500 |
| 06 Feb 2024 | 5,260.00 | 5,267.00 | 5,126.00 | 5,175.00 | 5,100.35 | 1,499,300 |
| 05 Feb 2024 | 5,367.00 | 5,477.00 | 5,260.00 | 5,298.00 | 5,221.57 | 2,208,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.