kabutan

AISIN CORPORATION(7259) Historical

7259
TSE Prime
AISIN CORPORATION
2,706.5
JPY
-77.0
(-2.77%)
Dec 5, 3:12 pm JST
17.49
USD
Dec 5, 1:12 am EST
Result
PTS
outside of trading hours
2,707.5
Dec 5, 3:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
2,857.0 JPY
52 Week Low Apr 7, 2025
1,280.0 JPY
Yearly High Nov 13, 2025
2,857.0 JPY
Yearly Low Apr 7, 2025
1,280.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,790 2,802 2,700 2,706 -74 -2.64% 9,770,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,723.0 2,829.0 2,685.5 2,780.0 +105.5 +3.94% 10,356,700
Nov 21, 2025 2,809.0 2,820.0 2,639.0 2,674.5 -161.5 -5.69% 11,031,500
Nov 14, 2025 2,777.5 2,857.0 2,769.0 2,836.0 +67.0 +2.42% 9,289,200
Nov 7, 2025 2,775.0 2,813.0 2,657.5 2,769.0 -5.5 -0.20% 12,475,100
Oct 31, 2025 2,686.0 2,810.0 2,627.0 2,774.5 +132.5 +5.02% 26,092,100
Oct 24, 2025 2,550.0 2,663.5 2,531.5 2,642.0 +127.5 +5.07% 11,735,700
Oct 17, 2025 2,501.5 2,565.5 2,475.5 2,514.5 -35.0 -1.37% 9,285,000
Oct 10, 2025 2,634.5 2,666.5 2,529.5 2,549.5 -2.0 -0.08% 14,701,300
Oct 3, 2025 2,600.5 2,604.5 2,476.5 2,551.5 -68.0 -2.60% 12,330,900
Sep 26, 2025 2,539.0 2,639.5 2,519.0 2,619.5 +74.0 +2.91% 7,825,900
Sep 19, 2025 2,575.0 2,613.5 2,536.5 2,545.5 -13.5 -0.53% 9,996,300
Sep 12, 2025 2,650.0 2,675.0 2,550.0 2,559.0 -81.5 -3.09% 11,605,400
Sep 5, 2025 2,444.5 2,654.0 2,427.0 2,640.5 +188.5 +7.69% 11,892,500
Aug 29, 2025 2,380.0 2,477.0 2,343.5 2,452.0 +90.5 +3.83% 13,368,300
Aug 22, 2025 2,288.0 2,361.5 2,280.0 2,361.5 +94.5 +4.17% 10,149,000
Aug 15, 2025 2,249.0 2,327.5 2,239.5 2,267.0 +18.0 +0.80% 10,880,000
Aug 8, 2025 2,110.5 2,257.5 2,104.0 2,249.0 +88.5 +4.10% 14,564,000
Aug 1, 2025 1,992.5 2,204.0 1,964.5 2,160.5 +168.0 +8.43% 21,764,200
Jul 25, 2025 1,881.0 2,081.0 1,862.5 1,992.5 +111.5 +5.93% 15,129,200
Jul 18, 2025 1,887.0 1,904.5 1,865.5 1,881.0 -6.0 -0.32% 8,575,600