Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aisan Industry Co., Ltd. (7283) Historical Prices

JP:7283 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,075.002,097.002,026.002,034.002,034.00-0.97%176,2001.26
Oct 29, 20262,049.002,077.002,019.002,054.002,054.00+2.34%348,8002.49
Oct 28, 20262,066.002,110.001,998.002,007.002,007.00-1.81%327,3002.32
Oct 27, 20262,047.002,058.002,021.002,044.002,044.00+0.79%120,9000.82
Oct 26, 20262,049.002,052.002,019.002,028.002,028.00-0.73%117,5000.79
Oct 23, 20262,027.002,050.002,010.002,043.002,043.00+0.15%131,3000.89
Oct 22, 20262,119.002,119.002,040.002,040.002,040.00-3.09%98,4000.66
Oct 21, 20262,148.002,148.002,085.002,105.002,105.00-0.89%121,0000.81
Oct 20, 20262,135.002,151.002,114.002,124.002,124.00-0.52%123,9000.82
Oct 19, 20262,125.002,148.002,102.002,135.002,135.00+0.00%95,3000.63
Oct 16, 20262,115.002,151.002,115.002,135.002,135.00+1.72%116,9000.76
Oct 15, 20262,125.002,127.002,073.002,099.002,099.00-2.05%160,8001.06
Oct 14, 20262,197.002,212.002,143.002,143.002,143.00-2.46%129,3000.84
Oct 13, 20262,192.002,216.002,183.002,197.002,197.00-0.18%143,1000.92
Oct 12, 20262,201.002,208.002,090.002,201.002,201.00+0.00%00.00
Oct 09, 20262,093.002,208.002,090.002,201.002,201.00+4.41%207,4001.28
Oct 08, 20262,113.002,119.002,093.002,108.002,108.00-1.50%130,9000.79
Oct 07, 20262,163.002,187.002,140.002,140.002,140.00-1.11%95,5000.56
Oct 06, 20262,166.002,179.002,153.002,164.002,164.00-0.09%71,2000.40
Oct 05, 20262,135.002,193.002,135.002,166.002,166.00+1.45%157,2000.86
Oct 02, 20262,185.002,185.002,124.002,135.002,135.00-3.09%179,0000.92
Oct 01, 20262,249.002,265.002,191.002,203.002,203.00-2.05%226,7001.10
Sep 30, 20262,250.002,271.002,243.002,249.002,249.00-0.04%216,6001.02
Sep 29, 20262,181.002,271.002,143.002,250.002,250.00+2.83%348,1001.64
Sep 28, 20262,241.002,251.002,219.002,229.002,188.00+0.22%284,6001.33
Sep 25, 20262,215.002,238.002,210.002,224.002,183.09+0.41%142,3000.66
Sep 24, 20262,192.002,221.002,159.002,215.002,174.26+2.59%249,0001.14
Sep 23, 20262,159.002,170.002,143.002,159.002,119.29+0.00%00.00
Sep 22, 20262,159.002,170.002,143.002,159.002,119.29+0.00%00.00
Sep 21, 20262,159.002,170.002,143.002,159.002,119.29+0.00%00.00
Sep 18, 20262,166.002,170.002,143.002,159.002,119.29+0.33%155,5000.67
Sep 17, 20262,127.002,160.002,127.002,152.002,112.42+1.18%75,1000.32
Sep 16, 20262,113.002,140.002,113.002,127.002,087.88+0.81%93,7000.38
Sep 15, 20262,097.002,136.002,096.002,110.002,071.19+0.14%131,1000.53
Sep 14, 20262,103.002,116.002,067.002,107.002,068.24-0.47%151,2000.62
Sep 11, 20262,115.002,140.002,095.002,117.002,078.06-0.94%188,6000.77
Sep 10, 20262,152.002,153.002,107.002,137.002,097.69-1.97%243,4001.00
Sep 09, 20262,210.002,223.002,166.002,180.002,139.90-1.54%184,3000.76
Sep 08, 20262,300.002,300.002,214.002,214.002,173.28-4.36%141,3000.58
Sep 07, 20262,311.002,346.002,310.002,315.002,272.42+0.17%92,7000.38
Sep 04, 20262,341.002,350.002,305.002,311.002,268.49-1.24%122,0000.50
Sep 03, 20262,301.002,360.002,285.002,340.002,296.96+2.68%113,8000.46
Sep 02, 20262,344.002,346.002,276.002,279.002,237.08-3.55%118,0000.48
Sep 01, 20262,358.002,394.002,354.002,363.002,319.54-0.88%182,4000.75
Aug 31, 20262,270.002,384.002,257.002,384.002,340.15+4.88%307,1001.28
Aug 28, 20262,301.002,301.002,272.002,273.002,231.19-0.26%69,1000.29
Aug 27, 20262,310.002,312.002,272.002,279.002,237.08-0.96%62,5000.26
Aug 26, 20262,300.002,324.002,300.002,301.002,258.68+0.57%71,6000.29
Aug 25, 20262,308.002,323.002,265.002,288.002,245.91-0.87%113,0000.44
Aug 24, 20262,320.002,334.002,306.002,308.002,265.55+0.13%68,3000.27