Advertisement
Advertisement
U.S. markets close in 4 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
688.00-25.00 (-3.51%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022707.00711.00683.00688.00688.00155,800
Jun 30, 2022724.00724.00710.00713.00713.0073,400
Jun 29, 2022725.00730.00718.00724.00724.00162,800
Jun 28, 2022709.00725.00709.00725.00725.0092,500
Jun 27, 2022718.00722.00705.00713.00713.0078,700
Jun 24, 2022711.00717.00704.00709.00709.0083,300
Jun 23, 2022704.00717.00700.00713.00713.0099,500
Jun 22, 2022717.00723.00706.00706.00706.00111,900
Jun 21, 2022712.00717.00704.00713.00713.00121,500
Jun 20, 2022721.00721.00697.00703.00703.00153,100
Jun 17, 2022695.00712.00683.00707.00707.00285,200
Jun 16, 2022709.00723.00707.00709.00709.0086,300
Jun 15, 2022717.00722.00704.00705.00705.00113,500
Jun 14, 2022722.00726.00713.00717.00717.00108,200
Jun 13, 2022745.00746.00737.00740.00740.00102,000
Jun 10, 2022755.00762.00742.00757.00757.00234,500
Jun 09, 2022767.00767.00754.00754.00754.00147,100
Jun 08, 2022768.00770.00756.00770.00770.00135,900
Jun 07, 2022759.00770.00757.00764.00764.00210,700
Jun 06, 2022760.00760.00746.00753.00753.00124,500
Jun 03, 2022770.00775.00760.00767.00767.00176,100
Jun 02, 2022756.00765.00747.00763.00763.00106,000
Jun 01, 2022731.00757.00731.00757.00757.00122,500
May 31, 2022734.00736.00729.00730.00730.0067,200
May 30, 2022726.00743.00719.00738.00738.00199,900
May 27, 2022716.00721.00712.00713.00713.00108,100
May 26, 2022699.00709.00699.00703.00703.0085,100
May 25, 2022702.00703.00689.00696.00696.00124,800
May 24, 2022710.00715.00701.00702.00702.0078,800
May 23, 2022721.00721.00707.00714.00714.0085,500
May 20, 2022715.00721.00712.00721.00721.0069,500
May 19, 2022700.00717.00700.00715.00715.00160,100
May 18, 2022732.00739.00723.00734.00734.0086,700
May 17, 2022728.00733.00723.00728.00728.0083,900
May 16, 2022745.00757.00732.00733.00733.00131,800
May 13, 2022721.00741.00717.00741.00741.00120,900
May 12, 2022710.00738.00710.00717.00717.00122,900
May 11, 2022726.00733.00712.00718.00718.00107,800
May 10, 2022745.00745.00726.00744.00744.00128,400
May 09, 2022760.00770.00754.00755.00755.00149,000
May 06, 2022742.00773.00742.00767.00767.00546,200
May 02, 2022706.00725.00693.00715.00715.00275,400
Apr 28, 2022681.00708.00666.00706.00706.00376,800
Apr 27, 2022655.00655.00645.00651.00651.00185,300
Apr 26, 2022670.00671.00661.00665.00665.0054,600
Apr 25, 2022670.00672.00663.00663.00663.0096,100
Apr 22, 2022685.00686.00678.00686.00686.00116,300
Apr 21, 2022692.00695.00686.00695.00695.0088,500
Apr 20, 2022681.00690.00676.00686.00686.0099,800
Apr 19, 2022671.00677.00664.00675.00675.0071,500
Apr 18, 2022659.00665.00651.00662.00662.0072,200
Apr 15, 2022660.00664.00657.00663.00663.0066,600
Apr 14, 2022665.00671.00660.00668.00668.0056,700
Apr 13, 2022656.00667.00655.00663.00663.0088,400
Apr 12, 2022664.00667.00655.00655.00655.00140,000
Apr 11, 2022671.00679.00664.00670.00670.0057,600
Apr 08, 2022680.00682.00663.00670.00670.00120,000
Apr 07, 2022678.00678.00661.00670.00670.00105,600
Apr 06, 2022702.00703.00687.00687.00687.00101,000
Apr 05, 2022729.00729.00710.00712.00712.00120,400
Apr 04, 2022716.00717.00710.00714.00714.0065,900
Apr 01, 2022725.00729.00717.00724.00724.0094,600
Mar 31, 2022729.00736.00725.00730.00730.00110,500
Mar 30, 2022740.00740.00718.00737.00737.00135,800
Mar 30, 202214 Dividend
Mar 29, 2022743.00751.00740.00751.00737.00133,800
Mar 28, 2022737.00743.00730.00743.00729.1594,200
Mar 25, 2022736.00743.00728.00734.00720.32125,800
Mar 24, 2022720.00738.00715.00736.00722.28107,000
Mar 23, 2022731.00734.00720.00725.00711.48121,600
Mar 22, 2022722.00730.00719.00721.00707.56133,100
Mar 18, 2022721.00724.00703.00721.00707.56233,300
Mar 17, 2022714.00720.00710.00720.00706.58189,200
Mar 16, 2022710.00715.00695.00703.00689.89141,200
Mar 15, 2022669.00703.00669.00702.00688.91216,100
Mar 14, 2022650.00664.00649.00660.00647.70124,800
Mar 11, 2022645.00648.00629.00641.00629.05113,000
Mar 10, 2022645.00656.00644.00652.00639.85128,900
Mar 09, 2022627.00635.00620.00623.00611.39131,900
Mar 08, 2022650.00654.00620.00626.00614.33192,900
Mar 07, 2022687.00687.00651.00663.00650.64229,400
Mar 04, 2022719.00723.00698.00702.00688.91169,800
Mar 03, 2022731.00735.00722.00725.00711.48105,300
Mar 02, 2022716.00727.00712.00716.00702.65114,300
Mar 01, 2022747.00750.00733.00735.00721.30144,900
Feb 28, 2022734.00747.00728.00743.00729.15136,800
Feb 25, 2022717.00730.00712.00726.00712.47120,400
Feb 24, 2022726.00731.00704.00714.00700.69177,400
Feb 22, 2022744.00744.00726.00731.00717.37147,000
Feb 21, 2022739.00751.00733.00749.00735.0492,900
Feb 18, 2022739.00747.00737.00745.00731.1178,400
Feb 17, 2022749.00755.00741.00744.00730.1361,900
Feb 16, 2022753.00753.00744.00749.00735.0481,600
Feb 15, 2022742.00744.00723.00728.00714.43116,600
Feb 14, 2022733.00744.00725.00736.00722.28124,000
Feb 10, 2022760.00765.00745.00748.00734.06117,000
Feb 09, 2022759.00762.00748.00754.00739.94118,900
Feb 08, 2022744.00755.00744.00753.00738.96140,900
Feb 07, 2022747.00750.00736.00740.00726.21160,300
Feb 04, 2022729.00751.00727.00747.00733.07289,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement