Aisan Technology Co., Ltd.(JP:4667)
Â¥810.00-22.00 (-2.64%)
JP:4667
Aisan Technology Co., Ltd. historical prices
Â¥810.00
At close:-22.00 (-2.64%)
Want to see JP:4667 full AI Analyst Report?
Aisan Technology Co., Ltd. (4667) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 812.00 | 848.00 | 780.00 | 810.00 | 810.00 | -2.64% | 198,100 | 0.17 |
| Nov 10, 2026 | 800.00 | 839.00 | 793.00 | 832.00 | 832.00 | +7.77% | 131,700 | 0.11 |
| Nov 09, 2026 | 787.00 | 826.00 | 787.00 | 805.00 | 805.00 | +4.27% | 105,600 | 0.09 |
| Nov 06, 2026 | 735.00 | 792.00 | 735.00 | 772.00 | 772.00 | -8.10% | 222,900 | 0.19 |
| Nov 05, 2026 | 903.00 | 919.00 | 830.00 | 840.00 | 840.00 | -6.35% | 197,200 | 0.17 |
| Nov 04, 2026 | 916.00 | 930.00 | 866.00 | 897.00 | 897.00 | -1.10% | 323,800 | 0.28 |
| Nov 03, 2026 | 907.00 | 923.00 | 901.00 | 907.00 | 907.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 910.00 | 923.00 | 901.00 | 907.00 | 907.00 | -1.41% | 52,600 | 0.05 |
| Oct 30, 2026 | 932.00 | 966.00 | 920.00 | 920.00 | 920.00 | -2.85% | 115,800 | 0.10 |
| Oct 29, 2026 | 973.00 | 979.00 | 929.00 | 947.00 | 947.00 | -1.15% | 202,700 | 0.18 |
| Oct 28, 2026 | 975.00 | 1,000.00 | 953.00 | 958.00 | 958.00 | -0.21% | 94,500 | 0.08 |
| Oct 27, 2026 | 954.00 | 977.00 | 946.00 | 960.00 | 960.00 | +1.27% | 129,300 | 0.11 |
| Oct 26, 2026 | 937.00 | 961.00 | 935.00 | 948.00 | 948.00 | +0.64% | 84,800 | 0.07 |
| Oct 23, 2026 | 915.00 | 942.00 | 881.00 | 942.00 | 942.00 | +2.17% | 165,600 | 0.14 |
| Oct 22, 2026 | 974.00 | 990.00 | 919.00 | 922.00 | 922.00 | -4.36% | 129,400 | 0.11 |
| Oct 21, 2026 | 960.00 | 981.00 | 959.00 | 964.00 | 964.00 | +2.77% | 100,900 | 0.09 |
| Oct 20, 2026 | 963.00 | 981.00 | 937.00 | 938.00 | 938.00 | -4.09% | 118,100 | 0.10 |
| Oct 19, 2026 | 943.00 | 991.00 | 940.00 | 978.00 | 978.00 | +0.51% | 122,800 | 0.11 |
| Oct 16, 2026 | 975.00 | 989.00 | 942.00 | 973.00 | 973.00 | +1.35% | 174,400 | 0.15 |
| Oct 15, 2026 | 980.00 | 980.00 | 941.00 | 960.00 | 960.00 | -4.00% | 350,800 | 0.31 |
| Oct 14, 2026 | 1,017.00 | 1,031.00 | 999.00 | 1,000.00 | 1,000.00 | -3.47% | 194,600 | 0.17 |
| Oct 13, 2026 | 1,080.00 | 1,098.00 | 1,018.00 | 1,036.00 | 1,036.00 | -6.67% | 323,100 | 0.28 |
| Oct 12, 2026 | 1,110.00 | 1,125.00 | 975.00 | 1,110.00 | 1,110.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 976.00 | 1,125.00 | 975.00 | 1,110.00 | 1,110.00 | +12.69% | 1,314,900 | 1.17 |
| Oct 08, 2026 | 1,010.00 | 1,035.00 | 970.00 | 985.00 | 985.00 | -1.99% | 457,400 | 0.41 |
| Oct 07, 2026 | 1,079.00 | 1,100.00 | 1,005.00 | 1,005.00 | 1,005.00 | -8.05% | 483,100 | 0.43 |
| Oct 06, 2026 | 1,060.00 | 1,119.00 | 1,060.00 | 1,093.00 | 1,093.00 | +3.50% | 358,200 | 0.32 |
| Oct 05, 2026 | 1,044.00 | 1,108.00 | 1,040.00 | 1,056.00 | 1,056.00 | +0.48% | 439,600 | 0.40 |
| Oct 02, 2026 | 1,038.00 | 1,085.00 | 1,022.00 | 1,051.00 | 1,051.00 | +0.10% | 279,100 | 0.25 |
| Oct 01, 2026 | 1,090.00 | 1,116.00 | 1,026.00 | 1,050.00 | 1,050.00 | -6.25% | 430,300 | 0.39 |
| Sep 30, 2026 | 1,041.00 | 1,189.00 | 1,032.00 | 1,120.00 | 1,120.00 | +8.53% | 944,900 | 0.87 |
| Sep 29, 2026 | 1,082.00 | 1,095.00 | 1,005.00 | 1,032.00 | 1,032.00 | -6.04% | 318,600 | 0.29 |
| Sep 28, 2026 | 1,098.33 | 1,176.67 | 1,081.67 | 1,098.33 | 1,098.33 | -0.45% | 516,000 | 0.48 |
| Sep 25, 2026 | 1,086.67 | 1,111.67 | 1,078.33 | 1,103.33 | 1,103.33 | +1.53% | 269,700 | 0.25 |
| Sep 24, 2026 | 1,136.66 | 1,210.00 | 1,086.66 | 1,086.67 | 1,086.67 | -4.40% | 975,001 | 0.92 |
| Sep 23, 2026 | 1,136.66 | 1,163.33 | 1,056.67 | 1,136.67 | 1,136.67 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,136.66 | 1,163.33 | 1,056.67 | 1,136.67 | 1,136.67 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,136.66 | 1,163.33 | 1,056.67 | 1,136.67 | 1,136.67 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,066.67 | 1,163.33 | 1,056.67 | 1,136.67 | 1,136.67 | +6.73% | 1,303,501 | 1.24 |
| Sep 17, 2026 | 1,093.33 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | -3.47% | 624,600 | 0.59 |
| Sep 16, 2026 | 1,045.00 | 1,141.67 | 1,040.00 | 1,103.33 | 1,103.33 | +5.25% | 1,666,801 | 1.62 |
| Sep 15, 2026 | 1,098.33 | 1,138.33 | 1,048.33 | 1,048.33 | 1,048.33 | -6.54% | 801,000 | 0.79 |
| Sep 14, 2026 | 1,211.66 | 1,283.33 | 1,095.00 | 1,121.67 | 1,121.67 | -7.43% | 2,085,602 | 2.11 |
| Sep 11, 2026 | 1,086.67 | 1,316.66 | 1,083.33 | 1,211.67 | 1,211.67 | +9.16% | 7,405,207 | 8.50 |
| Sep 10, 2026 | 1,231.66 | 1,241.66 | 1,105.00 | 1,110.00 | 1,110.00 | -8.14% | 3,318,603 | 4.05 |
| Sep 09, 2026 | 1,121.67 | 1,366.67 | 1,073.33 | 1,208.33 | 1,208.33 | +6.62% | 6,891,907 | 9.68 |
| Sep 08, 2026 | 1,121.67 | 1,188.33 | 1,065.00 | 1,133.33 | 1,133.33 | +7.77% | 5,172,305 | 8.18 |
| Sep 07, 2026 | 956.67 | 1,098.33 | 946.00 | 1,051.67 | 1,051.67 | +6.23% | 4,407,004 | 7.63 |
| Sep 04, 2026 | 1,216.66 | 1,258.33 | 990.00 | 990.00 | 990.00 | -19.07% | 4,187,104 | 8.17 |
| Sep 03, 2026 | 1,281.66 | 1,281.66 | 1,081.67 | 1,223.33 | 1,223.33 | +16.69% | 8,201,408 | 21.38 |
