Tokyo - Delayed Quote
JPY
Aisan Technology Co.,Ltd. (4667.T)
907.00
-13.00
(-1.41%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
932.00
966.00
920.00
920.00
920.00
115,800
Oct 29, 2026
973.00
979.00
929.00
947.00
947.00
202,700
Oct 28, 2026
975.00
1,000.00
953.00
958.00
958.00
94,500
Oct 27, 2026
954.00
977.00
946.00
960.00
960.00
129,300
Oct 26, 2026
937.00
961.00
935.00
948.00
948.00
84,800
Oct 23, 2026
915.00
942.00
881.00
942.00
942.00
165,600
Oct 22, 2026
974.00
990.00
919.00
922.00
922.00
129,400
Oct 21, 2026
960.00
981.00
959.00
964.00
964.00
100,900
Oct 20, 2026
963.00
981.00
937.00
938.00
938.00
118,100
Oct 19, 2026
943.00
991.00
940.00
978.00
978.00
122,800
Oct 16, 2026
975.00
989.00
942.00
973.00
973.00
174,400
Oct 15, 2026
980.00
980.00
941.00
960.00
960.00
350,800
Oct 14, 2026
1,017.00
1,031.00
999.00
1,000.00
1,000.00
194,600
Oct 13, 2026
1,080.00
1,098.00
1,018.00
1,036.00
1,036.00
323,100
Oct 9, 2026
976.00
1,125.00
975.00
1,110.00
1,110.00
1,314,900
Oct 8, 2026
1,010.00
1,035.00
970.00
985.00
985.00
457,400
Oct 7, 2026
1,079.00
1,100.00
1,005.00
1,005.00
1,005.00
483,100
Oct 6, 2026
1,060.00
1,119.00
1,060.00
1,093.00
1,093.00
358,200
Oct 5, 2026
1,044.00
1,108.00
1,040.00
1,056.00
1,056.00
439,600
Oct 2, 2026
1,038.00
1,085.00
1,022.00
1,051.00
1,051.00
279,100
Oct 1, 2026
1,090.00
1,116.00
1,026.00
1,050.00
1,050.00
430,300
Sep 30, 2026
1,041.00
1,189.00
1,032.00
1,120.00
1,120.00
944,900
Sep 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,082.00
1,095.00
1,005.00
1,032.00
1,032.00
318,600
Sep 28, 2026
1,098.33
1,176.67
1,081.67
1,098.33
1,098.33
516,000
Sep 25, 2026
1,086.67
1,111.67
1,078.33
1,103.33
1,103.33
269,700
Sep 24, 2026
1,136.67
1,210.00
1,086.67
1,086.67
1,086.67
975,000
Sep 18, 2026
1,066.67
1,163.33
1,056.67
1,136.67
1,136.67
1,303,500
Sep 17, 2026
1,093.33
1,110.00
1,050.00
1,065.00
1,065.00
624,600
Sep 16, 2026
1,045.00
1,141.67
1,040.00
1,103.33
1,103.33
1,666,800
Sep 15, 2026
1,098.33
1,138.33
1,048.33
1,048.33
1,048.33
801,000
Sep 14, 2026
1,211.67
1,283.33
1,095.00
1,121.67
1,121.67
2,085,600
Sep 11, 2026
1,086.67
1,316.67
1,083.33
1,211.67
1,211.67
7,405,200
Sep 10, 2026
1,231.67
1,241.67
1,105.00
1,110.00
1,110.00
3,318,600
Sep 9, 2026
1,121.67
1,366.67
1,073.33
1,208.33
1,208.33
6,891,900
Sep 8, 2026
1,121.67
1,188.33
1,065.00
1,133.33
1,133.33
5,172,300
Sep 7, 2026
956.67
1,098.33
946.00
1,051.67
1,051.67
4,407,000
Sep 4, 2026
1,216.67
1,258.33
990.00
990.00
990.00
4,187,100
Sep 3, 2026
1,281.67
1,281.67
1,081.67
1,223.33
1,223.33
8,201,400
Sep 2, 2026
837.00
1,048.33
834.00
1,048.33
1,048.33
6,577,800
Sep 1, 2026
951.67
1,008.33
867.00
881.00
881.00
3,749,700
Aug 31, 2026
970.33
1,055.00
951.00
1,055.00
1,055.00
2,287,500
Aug 28, 2026
776.67
900.00
776.67
887.00
887.00
2,397,600
Aug 27, 2026
760.00
783.00
731.67
733.33
733.33
346,800
Aug 26, 2026
717.00
755.33
717.00
755.33
755.33
180,300
Aug 25, 2026
700.00
721.67
697.00
711.00
711.00
97,800
Aug 24, 2026
701.00
707.67
690.33
694.00
694.00
72,000
Aug 21, 2026
698.33
733.33
698.33
701.67
701.67
142,200
Aug 20, 2026
660.00
710.00
660.00
704.00
704.00
160,800
Aug 19, 2026
650.33
670.00
644.00
664.00
664.00
73,500
Aug 18, 2026
672.00
672.33
651.00
651.00
651.00
113,100
Aug 17, 2026
673.33
683.00
662.67
667.33
667.33
85,800
Aug 14, 2026
665.67
679.67
655.33
672.33
672.33
80,400
Aug 13, 2026
656.67
671.00
643.67
665.67
665.67
70,800
Aug 12, 2026
640.00
662.67
640.00
655.67
655.67
90,900
Aug 10, 2026
603.67
640.00
603.67
636.33
636.33
153,900
Aug 7, 2026
618.00
623.67
575.00
582.00
582.00
235,200
Aug 6, 2026
619.67
621.33
608.33
608.33
608.33
41,100
Aug 5, 2026
611.33
623.33
611.33
621.00
621.00
38,400
Aug 4, 2026
614.00
616.33
606.00
611.00
611.00
57,900
Aug 3, 2026
602.00
615.00
590.67
609.67
609.67
74,700
Jul 31, 2026
590.67
609.00
590.67
606.00
606.00
51,600
Jul 30, 2026
585.00
599.33
578.00
590.67
590.67
130,800
Jul 29, 2026
600.67
605.67
581.33
587.33
587.33
221,100
Jul 28, 2026
641.33
641.33
597.33
600.00
600.00
307,200
Jul 27, 2026
625.67
644.67
624.33
639.67
639.67
112,500
Jul 24, 2026
621.33
625.00
605.33
623.67
623.67
146,700
Jul 23, 2026
616.00
627.00
613.33
627.00
627.00
105,900
Jul 22, 2026
635.67
636.00
609.33
612.67
612.67
404,100
Jul 21, 2026
660.33
678.67
660.00
676.67
676.67
110,700
Jul 17, 2026
683.67
683.67
646.67
652.33
652.33
220,500
Jul 16, 2026
692.00
700.33
688.67
693.33
693.33
75,600
Jul 15, 2026
686.67
707.00
683.33
704.67
704.67
80,700
Jul 14, 2026
702.33
703.33
669.00
683.00
683.00
124,200
Jul 13, 2026
715.67
716.67
680.33
702.33
702.33
91,200
Jul 10, 2026
699.00
713.33
697.67
705.67
705.67
61,200
Jul 9, 2026
698.33
707.33
679.67
690.00
690.00
144,300
Jul 8, 2026
750.00
763.67
711.33
712.67
712.67
192,900
Jul 7, 2026
750.00
776.67
749.67
763.00
763.00
203,100
Jul 6, 2026
750.00
763.33
730.33
749.67
749.67
270,900
Jul 3, 2026
681.00
723.33
668.33
723.33
723.33
128,700
Jul 2, 2026
669.67
671.67
660.00
668.67
668.67
43,500
Jul 1, 2026
676.67
682.00
665.00
667.67
667.67
69,900
Jun 30, 2026
678.00
678.00
640.00
667.00
667.00
159,900
Jun 29, 2026
672.67
699.33
656.67
664.67
664.67
175,500
Jun 26, 2026
696.33
696.33
653.67
659.33
659.33
111,000
Jun 25, 2026
673.00
692.00
656.67
692.00
692.00
61,500
Jun 24, 2026
667.67
683.33
661.67
665.33
665.33
80,100
Jun 23, 2026
696.00
703.33
666.67
673.33
673.33
216,300
Jun 22, 2026
716.67
754.67
671.33
701.33
701.33
1,137,300
Jun 19, 2026
648.33
650.00
616.00
621.33
621.33
96,900
Jun 18, 2026
627.00
646.00
618.33
646.00
646.00
84,600
Jun 17, 2026
612.33
629.33
599.00
621.67
621.67
89,400
Jun 16, 2026
608.33
611.67
598.33
607.00
607.00
49,200
Jun 15, 2026
581.67
606.67
573.33
604.33
604.33
65,400
Jun 12, 2026
596.67
599.33
566.00
575.00
575.00
131,400
Jun 11, 2026
602.33
602.33
569.33
570.00
570.00
166,500
Jun 10, 2026
687.00
713.33
613.67
615.67
615.67
966,900
Jun 9, 2026
521.67
650.33
512.67
650.33
650.33
81,300
Jun 8, 2026
537.00
538.33
511.67
517.00
517.00
69,000
Jun 5, 2026
527.00
560.00
526.67
560.00
560.00
37,500
Jun 4, 2026
527.00
534.00
513.67
526.67
526.67
53,100
Jun 3, 2026
548.33
548.67
531.67
534.00
534.00
18,600
Jun 2, 2026
543.67
543.67
530.00
542.33
542.33
15,900
Jun 1, 2026
571.00
571.00
543.33
543.67
543.67
74,100
May 29, 2026
573.67
600.33
566.00
570.33
570.33
113,700
May 28, 2026
556.67
566.67
550.00
566.33
566.33
82,500
May 27, 2026
550.00
550.67
538.33
544.33
544.33
18,000
May 26, 2026
540.00
543.33
530.33
543.33
543.33
29,400
May 25, 2026
548.67
548.67
529.67
540.00
540.00
50,400
May 22, 2026
539.33
542.67
530.00
541.33
541.33
28,800
May 21, 2026
503.67
541.67
503.67
533.67
533.67
91,500
May 20, 2026
524.00
524.00
498.00
499.00
499.00
41,700
May 19, 2026
521.67
533.00
513.67
518.00
518.00
38,100
May 18, 2026
508.67
521.67
501.67
519.67
519.67
68,100
May 15, 2026
513.00
524.00
504.33
504.33
504.33
78,300
May 14, 2026
512.00
515.67
506.33
514.00
514.00
44,700
May 13, 2026
506.33
526.00
503.00
518.33
518.33
72,900
May 12, 2026
525.00
531.33
510.67
512.33
512.33
51,000
May 11, 2026
534.00
544.33
521.67
525.00
525.00
78,600
May 8, 2026
539.33
556.67
533.67
534.00
534.00
93,600
May 7, 2026
563.67
563.67
540.33
546.00
546.00
57,600
May 1, 2026
557.67
566.00
551.33
555.33
555.33
45,000
Apr 30, 2026
560.00
566.00
557.67
561.00
561.00
24,600
Apr 28, 2026
550.00
567.00
550.00
560.00
560.00
36,000
Apr 27, 2026
562.00
565.67
557.33
563.33
563.33
38,400
Apr 24, 2026
570.00
573.00
561.00
561.67
561.67
48,900
Apr 23, 2026
595.67
595.67
568.67
573.33
573.33
35,700
Apr 22, 2026
602.67
606.67
592.33
596.67
596.67
19,800
Apr 21, 2026
601.33
609.00
599.00
601.00
601.00
33,300
Apr 20, 2026
594.33
602.67
593.00
594.67
594.67
30,900
Apr 17, 2026
606.00
606.00
588.00
589.33
589.33
35,700
Apr 16, 2026
606.33
609.00
592.00
595.00
595.00
39,000
Apr 15, 2026
576.67
601.67
576.67
596.33
596.33
40,800
Apr 14, 2026
577.67
596.33
577.67
588.00
588.00
42,600
Apr 13, 2026
584.33
584.33
575.00
580.33
580.33
21,600
Apr 10, 2026
587.33
588.33
576.67
580.00
580.00
16,200
Apr 9, 2026
600.00
604.33
576.67
584.33
584.33
45,300
Apr 8, 2026
587.33
601.00
583.67
600.33
600.33
51,300
Apr 7, 2026
579.33
588.00
571.00
574.00
574.00
35,400
Apr 6, 2026
553.33
573.67
547.67
573.67
573.67
202,200
Apr 3, 2026
593.33
597.00
583.33
593.33
593.33
40,800
Apr 2, 2026
605.33
606.33
578.00
582.33
582.33
40,200
Apr 1, 2026
573.67
595.33
573.67
595.33
595.33
41,100
Mar 31, 2026
574.67
591.00
571.67
571.67
571.67
40,800
Mar 30, 2026
12.333333
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
579.00
588.00
573.67
588.00
588.00
34,800
Mar 27, 2026
601.00
615.67
601.00
609.33
597.00
16,500
Mar 26, 2026
625.67
627.33
606.67
606.67
594.39
25,200
Mar 25, 2026
620.00
630.33
620.00
626.67
613.98
15,600
Mar 24, 2026
607.67
611.00
603.33
609.33
597.00
39,900
Mar 23, 2026
609.00
609.67
589.33
593.33
581.32
126,000
Mar 19, 2026
643.33
647.00
617.33
628.00
615.29
79,200
Mar 18, 2026
647.33
656.00
641.67
656.00
642.72
39,000
Mar 17, 2026
649.67
650.00
638.67
641.33
628.35
29,700
Mar 16, 2026
635.00
641.00
632.67
638.67
625.74
18,900
Mar 13, 2026
649.33
649.33
630.67
635.00
622.15
25,500
Mar 12, 2026
646.67
653.67
631.67
644.00
630.96
78,300
Mar 11, 2026
650.67
667.67
643.67
649.67
636.52
134,400
Mar 10, 2026
642.33
647.00
633.67
645.00
631.94
36,000
Mar 9, 2026
620.00
627.67
607.33
626.00
613.33
127,200
Mar 6, 2026
627.67
654.00
627.67
645.67
632.60
66,600
Mar 5, 2026
650.00
654.33
636.67
637.33
624.43
51,600
Mar 4, 2026
644.67
650.33
616.00
626.67
613.98
215,100
Mar 3, 2026
678.33
680.33
655.33
655.67
642.40
153,300
Mar 2, 2026
696.67
696.67
666.67
689.00
675.05
74,400
Feb 27, 2026
695.67
713.33
692.67
713.33
698.89
31,500
Feb 26, 2026
707.67
726.33
688.33
695.67
681.59
95,700
Feb 25, 2026
674.67
712.33
674.67
702.67
688.44
89,100
Feb 24, 2026
668.33
679.33
665.67
678.67
664.93
102,900
Feb 20, 2026
678.67
678.67
663.33
666.33
652.85
47,700
Feb 19, 2026
676.67
684.67
670.00
676.33
662.64
37,200
Feb 18, 2026
677.67
681.67
668.00
676.67
662.97
49,500
Feb 17, 2026
681.00
701.33
671.00
680.00
666.24
52,500
Feb 16, 2026
695.67
695.67
664.00
684.67
670.81
133,800
Feb 13, 2026
685.00
707.33
683.33
691.67
677.67
217,200
Feb 12, 2026
696.67
717.00
681.67
696.33
682.24
214,500
Feb 10, 2026
692.33
703.00
692.00
694.33
680.28
68,400
Feb 9, 2026
677.33
686.33
669.00
685.33
671.46
65,100
Feb 6, 2026
686.33
686.33
658.67
668.00
654.48
67,800
Feb 5, 2026
672.00
687.67
669.67
686.67
672.77
77,700
Feb 4, 2026
673.33
677.33
663.33
672.00
658.40
105,600
Feb 3, 2026
692.00
692.33
675.00
675.00
661.34
103,200
Feb 2, 2026
706.67
712.33
680.33
682.33
668.52
88,800
Jan 30, 2026
696.67
710.00
689.00
710.00
695.63
73,500
Jan 29, 2026
707.33
708.33
692.67
703.33
689.10
120,900
Jan 28, 2026
710.67
716.67
705.00
708.67
694.32
52,500
Jan 27, 2026
713.00
721.33
702.33
719.33
704.77
68,100
Jan 26, 2026
740.00
740.00
702.67
702.67
688.44
251,700
Jan 23, 2026
760.00
760.00
740.67
743.67
728.61
63,300
Jan 22, 2026
733.33
757.33
721.67
755.00
739.72
107,700
Jan 21, 2026
720.33
727.67
712.67
721.67
707.06
99,900
Jan 20, 2026
752.67
763.00
735.00
737.00
722.08
114,000
Jan 19, 2026
766.67
767.67
746.00
755.67
740.37
89,100
Jan 16, 2026
755.00
766.67
733.00
766.33
750.82
154,500
Jan 15, 2026
707.33
753.00
703.33
753.00
737.76
144,000
Jan 14, 2026
717.67
717.67
701.67
707.33
693.02
63,900
Jan 13, 2026
717.33
725.00
701.67
721.00
706.41
173,100
Jan 9, 2026
698.00
700.67
691.00
700.67
686.48
97,200
Jan 8, 2026
678.33
696.00
669.00
688.67
674.73
74,700
Jan 7, 2026
665.67
680.00
658.33
678.33
664.60
89,100
Jan 6, 2026
655.33
675.67
655.00
657.67
644.36
94,800
Jan 5, 2026
660.00
668.67
657.33
659.33
645.99
107,400
Dec 30, 2025
671.67
671.67
653.33
654.00
640.76
98,400
Dec 29, 2025
650.33
669.67
647.00
669.67
656.11
121,800
Dec 26, 2025
645.33
653.00
641.67
646.67
633.58
61,500
Dec 25, 2025
646.67
656.67
636.67
652.33
639.13
99,000
Dec 24, 2025
650.67
652.33
628.33
633.33
620.51
84,900
Dec 23, 2025
648.67
663.00
648.67
653.33
640.11
89,400
Dec 22, 2025
649.67
655.00
645.33
649.67
636.52
121,200
Dec 19, 2025
648.33
653.00
640.00
647.67
634.56
64,200
Dec 18, 2025
640.00
663.33
629.33
648.33
635.21
141,300
Dec 17, 2025
617.33
639.00
608.33
638.67
625.74
84,300
Dec 16, 2025
626.00
626.00
608.00
611.00
598.63
59,700
Dec 15, 2025
627.67
628.00
615.00
626.00
613.33
41,100
Dec 12, 2025
627.33
640.00
615.00
627.67
614.96
67,200
Dec 11, 2025
639.67
645.33
617.33
624.67
612.02
122,700
Dec 10, 2025
650.00
650.00
636.67
639.67
626.72
79,200
Dec 9, 2025
655.00
656.33
636.67
642.00
629.01
152,400
Dec 8, 2025
666.33
670.00
646.67
654.67
641.42
241,200
Dec 5, 2025
636.33
646.33
626.00
642.00
629.01
147,000
Dec 4, 2025
600.00
636.67
600.00
636.33
623.45
193,500
Dec 3, 2025
585.00
593.67
574.33
593.67
581.65
51,600
Dec 2, 2025
582.00
589.67
576.33
580.33
568.59
45,000
Dec 1, 2025
606.67
606.67
581.33
582.00
570.22
61,500
Nov 28, 2025
600.00
611.00
597.33
606.67
594.39
52,800
Nov 27, 2025
586.67
595.00
579.67
595.00
582.96
84,600
Nov 26, 2025
603.00
605.00
573.67
584.00
572.18
233,100
Nov 25, 2025
653.67
659.33
596.00
605.00
592.75
147,000
Nov 21, 2025
600.33
645.00
600.00
643.00
629.99
195,600
Nov 20, 2025
602.33
613.00
600.00
603.33
591.12
95,400
Nov 19, 2025
612.33
612.33
592.00
602.67
590.47
81,900
Nov 18, 2025
587.33
612.67
585.00
604.33
592.10
121,200
Nov 17, 2025
603.33
603.67
580.67
589.33
577.40
93,600
Nov 14, 2025
570.67
598.67
566.67
598.67
586.55
148,800
Nov 13, 2025
542.00
603.67
538.00
581.67
569.89
484,500
Nov 12, 2025
491.00
534.00
489.33
534.00
523.19
246,000
Nov 11, 2025
491.67
491.67
486.67
488.33
478.45
27,300
Nov 10, 2025
493.00
498.33
487.67
487.67
477.80
78,300
Nov 7, 2025
500.33
501.67
493.33
497.33
487.27
54,000
Nov 6, 2025
508.33
510.00
501.67
504.00
493.80
32,100
Nov 5, 2025
520.00
520.33
492.67
508.00
497.72
96,600
Nov 4, 2025
501.00
519.00
495.67
517.00
506.54
103,200
