AISAN TECHNOLOGY CO.,LTD.(4667) Historical

52 Week High Dec 17, 2024

2,192 JPY

52 Week Low Apr 7, 2025

1,033 JPY

Yearly High Nov 25, 2025

1,978 JPY

Yearly Low Apr 7, 2025

1,033 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,909	1,919	1,878	1,908	-1	-0.05%	36,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,800	1,910	1,800	1,909	+128	+7.19%	64,500
Dec 3, 2025	1,755	1,781	1,723	1,781	+40	+2.30%	17,200
Dec 2, 2025	1,746	1,769	1,729	1,741	-5	-0.29%	15,000
Dec 1, 2025	1,820	1,820	1,744	1,746	-74	-4.07%	20,500
Nov 28, 2025	1,800	1,833	1,792	1,820	+35	+1.96%	17,600
Nov 27, 2025	1,760	1,785	1,739	1,785	+33	+1.88%	28,200
Nov 26, 2025	1,809	1,815	1,721	1,752	-63	-3.47%	77,700
Nov 25, 2025	1,961	1,978	1,788	1,815	-114	-5.91%	49,000
Nov 21, 2025	1,801	1,935	1,800	1,929	+119	+6.57%	65,200
Nov 20, 2025	1,807	1,839	1,800	1,810	+2	+0.11%	31,800
Nov 19, 2025	1,837	1,837	1,776	1,808	-5	-0.28%	27,300
Nov 18, 2025	1,762	1,838	1,755	1,813	+45	+2.55%	40,400
Nov 17, 2025	1,810	1,811	1,742	1,768	-28	-1.56%	31,200
Nov 14, 2025	1,712	1,796	1,700	1,796	+51	+2.92%	49,600
Nov 13, 2025	1,626	1,811	1,614	1,745	+143	+8.93%	161,500
Nov 12, 2025	1,473	1,602	1,468	1,602	+137	+9.35%	82,000
Nov 11, 2025	1,475	1,475	1,460	1,465	+2	+0.14%	9,100
Nov 10, 2025	1,479	1,495	1,463	1,463	-29	-1.94%	26,100
Nov 7, 2025	1,501	1,505	1,480	1,492	-20	-1.32%	18,000
Nov 6, 2025	1,525	1,530	1,505	1,512	-12	-0.79%	10,700