Comparing Back to the side-by-side chart ↗
AISIN CORPORATION (7259.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2176.50 | 2207.50 | 2167.50 | 2201.50 | +2.44% | 2,737,200 |
| 2026-10-15 | 2140.00 | 2162.50 | 2138.00 | 2149.00 | -1.22% | 2,947,900 |
| 2026-10-14 | 2222.00 | 2228.50 | 2175.50 | 2175.50 | -0.96% | 2,808,900 |
| 2026-10-13 | 2158.00 | 2209.50 | 2158.00 | 2196.50 | +0.55% | 2,899,500 |
| 2026-10-09 | 2178.00 | 2199.50 | 2170.50 | 2184.50 | -0.52% | 2,916,700 |
| 2026-10-08 | 2206.50 | 2208.00 | 2177.00 | 2196.00 | -1.01% | 2,954,600 |
| 2026-10-07 | 2204.50 | 2225.00 | 2203.00 | 2218.50 | +0.34% | 1,973,000 |
| 2026-10-06 | 2200.00 | 2219.50 | 2189.00 | 2211.00 | +1.07% | 1,863,400 |
| 2026-10-05 | 2168.50 | 2190.00 | 2164.00 | 2187.50 | +1.86% | 2,314,700 |
| 2026-10-02 | 2159.00 | 2161.00 | 2132.00 | 2147.50 | -1.49% | 2,762,500 |
| 2026-10-01 | 2182.00 | 2208.50 | 2172.50 | 2180.00 | -1.29% | 2,311,600 |
| 2026-09-30 | 2183.00 | 2221.50 | 2171.50 | 2208.50 | +1.89% | 2,609,900 |
| 2026-09-29 | 2177.50 | 2192.00 | 2158.50 | 2167.50 | -3.30% | 2,191,800 |
| 2026-09-28 | 2247.50 | 2263.50 | 2231.50 | 2241.50 | +0.20% | 2,068,100 |
| 2026-09-25 | 2216.00 | 2238.50 | 2216.00 | 2237.00 | +0.36% | 2,654,300 |
| 2026-09-24 | 2230.50 | 2255.00 | 2220.50 | 2229.00 | -0.20% | 2,568,200 |
| 2026-09-18 | 2275.50 | 2290.00 | 2233.00 | 2233.50 | -2.19% | 3,892,600 |
| 2026-09-17 | 2250.00 | 2283.50 | 2240.50 | 2283.50 | +2.26% | 2,013,600 |
| 2026-09-16 | 2250.00 | 2252.00 | 2227.50 | 2233.00 | +0.54% | 1,658,700 |
| 2026-09-15 | 2250.00 | 2253.00 | 2219.50 | 2221.00 | -0.69% | 1,557,300 |
| 2026-09-14 | 2223.00 | 2237.00 | 2214.00 | 2236.50 | +0.27% | 1,693,400 |
| 2026-09-11 | 2167.00 | 2230.50 | 2165.00 | 2230.50 | +2.48% | 3,237,400 |
| 2026-09-10 | 2140.00 | 2187.50 | 2139.00 | 2176.50 | -0.46% | 4,343,500 |
| 2026-09-09 | 2160.00 | 2186.50 | 2151.50 | 2186.50 | +0.71% | 4,466,300 |
| 2026-09-08 | 2270.00 | 2277.00 | 2171.00 | 2171.00 | -4.99% | 2,116,600 |
| 2026-09-07 | 2298.50 | 2304.50 | 2254.50 | 2285.00 | +1.58% | 1,496,000 |
| 2026-09-04 | 2259.00 | 2270.00 | 2232.50 | 2249.50 | -0.40% | 2,439,300 |
| 2026-09-03 | 2245.00 | 2284.00 | 2232.50 | 2258.50 | +1.32% | 2,473,300 |
| 2026-09-02 | 2274.00 | 2280.00 | 2226.00 | 2229.00 | -3.80% | 2,638,100 |
| 2026-09-01 | 2275.00 | 2325.00 | 2275.00 | 2317.00 | +2.93% | 2,523,100 |
| 2026-08-31 | 2233.00 | 2262.00 | 2229.50 | 2251.00 | +0.81% | 2,640,900 |
| 2026-08-28 | 2235.00 | 2249.50 | 2224.50 | 2233.00 | +0.13% | 2,384,000 |
| 2026-08-27 | 2241.50 | 2263.50 | 2230.00 | 2230.00 | -1.00% | 2,050,100 |
| 2026-08-26 | 2257.00 | 2265.50 | 2243.00 | 2252.50 | +0.20% | 1,406,500 |
| 2026-08-25 | 2274.00 | 2280.00 | 2239.00 | 2248.00 | -1.14% | 1,794,400 |
| 2026-08-24 | 2278.00 | 2292.50 | 2263.00 | 2274.00 | +0.22% | 1,785,300 |
| 2026-08-21 | 2252.50 | 2277.50 | 2252.50 | 2269.00 | +0.09% | 1,639,100 |
| 2026-08-20 | 2245.00 | 2270.50 | 2230.00 | 2267.00 | +3.21% | 1,844,600 |
| 2026-08-19 | 2230.00 | 2233.00 | 2188.50 | 2196.50 | -2.72% | 2,243,900 |
| 2026-08-18 | 2250.00 | 2272.50 | 2248.00 | 2258.00 | +0.76% | 1,634,300 |
| 2026-08-17 | 2265.50 | 2276.50 | 2241.00 | 2241.00 | -1.06% | 1,893,000 |
| 2026-08-14 | 2222.00 | 2265.00 | 2200.50 | 2265.00 | +1.39% | 2,688,700 |
| 2026-08-13 | 2200.50 | 2237.50 | 2200.00 | 2234.00 | +0.00% | 2,259,500 |
| 2026-08-12 | 2271.00 | 2275.00 | 2220.00 | 2234.00 | -0.31% | 2,266,600 |
| 2026-08-10 | 2278.50 | 2281.00 | 2224.00 | 2241.00 | -0.75% | 1,790,800 |
| 2026-08-07 | 2222.00 | 2287.00 | 2220.50 | 2258.00 | +0.67% | 1,741,200 |
| 2026-08-06 | 2209.00 | 2254.50 | 2207.00 | 2243.00 | +1.86% | 2,230,300 |
| 2026-08-05 | 2183.50 | 2214.50 | 2178.00 | 2202.00 | +1.80% | 2,752,800 |
| 2026-08-04 | 2143.00 | 2197.50 | 2141.00 | 2163.00 | +0.93% | 2,796,000 |
| 2026-08-03 | 2185.00 | 2198.50 | 2138.00 | 2143.00 | -3.62% | 4,810,000 |
| 2026-07-31 | 2426.50 | 2517.50 | 2210.50 | 2223.50 | -11.71% | 6,740,700 |
| 2026-07-30 | 2537.50 | 2545.50 | 2474.00 | 2518.50 | +0.24% | 3,008,300 |
| 2026-07-29 | 2458.50 | 2512.50 | 2424.50 | 2512.50 | +4.32% | 2,730,100 |
| 2026-07-28 | 2400.00 | 2414.00 | 2371.00 | 2408.50 | +0.35% | 1,973,900 |
| 2026-07-27 | 2350.00 | 2400.00 | 2337.50 | 2400.00 | +4.10% | 1,964,600 |
| 2026-07-24 | 2294.50 | 2323.50 | 2285.00 | 2305.50 | -0.95% | 1,835,700 |
| 2026-07-23 | 2286.00 | 2333.50 | 2286.00 | 2327.50 | +0.74% | 1,648,000 |
| 2026-07-22 | 2329.00 | 2332.50 | 2295.00 | 2310.50 | +0.74% | 1,958,400 |
| 2026-07-21 | 2275.00 | 2304.00 | 2261.50 | 2293.50 | +1.66% | 1,865,000 |
| 2026-07-17 | 2272.50 | 2291.00 | 2224.00 | 2256.00 | -1.29% | 1,660,900 |
| 2026-07-16 | 2270.00 | 2307.00 | 2260.50 | 2285.50 | +0.97% | 1,175,300 |
| 2026-07-15 | 2228.50 | 2280.50 | 2223.00 | 2263.50 | +0.09% | 1,631,000 |
| 2026-07-14 | 2258.50 | 2276.00 | 2247.50 | 2261.50 | +0.33% | 1,439,300 |
| 2026-07-13 | 2300.50 | 2309.00 | 2248.00 | 2254.00 | -1.59% | 1,476,900 |
| 2026-07-10 | 2311.00 | 2317.50 | 2282.00 | 2290.50 | +0.04% | 2,214,400 |
| 2026-07-09 | 2321.00 | 2326.50 | 2278.50 | 2289.50 | -1.74% | 1,804,300 |
| 2026-07-08 | 2350.50 | 2362.50 | 2302.50 | 2330.00 | -1.58% | 2,532,600 |
| 2026-07-07 | 2396.00 | 2427.50 | 2350.00 | 2367.50 | +0.02% | 2,242,100 |
| 2026-07-06 | 2321.00 | 2380.00 | 2305.50 | 2367.00 | +3.70% | 2,104,100 |
| 2026-07-03 | 2270.00 | 2292.00 | 2245.00 | 2282.50 | +1.33% | 1,522,100 |
| 2026-07-02 | 2202.00 | 2262.00 | 2184.50 | 2252.50 | +2.88% | 2,007,600 |
| 2026-07-01 | 2207.00 | 2210.50 | 2152.00 | 2189.50 | +0.14% | 2,216,500 |
| 2026-06-30 | 2183.00 | 2205.50 | 2156.50 | 2186.50 | +0.07% | 2,328,200 |
| 2026-06-29 | 2209.00 | 2216.00 | 2159.50 | 2185.00 | -0.88% | 3,985,500 |
| 2026-06-26 | 2177.50 | 2208.00 | 2145.00 | 2204.50 | +1.97% | 2,826,100 |
| 2026-06-25 | 2228.50 | 2228.50 | 2162.00 | 2162.00 | -1.12% | 2,185,900 |
| 2026-06-24 | 2208.00 | 2229.50 | 2167.50 | 2186.50 | -1.33% | 2,652,200 |
| 2026-06-23 | 2246.00 | 2255.00 | 2211.00 | 2216.00 | -1.20% | 2,430,000 |
| 2026-06-22 | 2251.00 | 2299.00 | 2243.00 | 2243.00 | -2.44% | 2,652,800 |
| 2026-06-19 | 2386.00 | 2386.00 | 2293.00 | 2299.00 | -3.10% | 2,804,300 |
| 2026-06-18 | 2374.50 | 2389.50 | 2345.00 | 2372.50 | +0.06% | 1,834,400 |
| 2026-06-17 | 2350.00 | 2373.00 | 2322.50 | 2371.00 | +0.83% | 1,368,700 |
| 2026-06-16 | 2335.00 | 2374.50 | 2331.00 | 2351.50 | -0.91% | 1,358,600 |
| 2026-06-15 | 2323.00 | 2382.50 | 2310.00 | 2373.00 | +4.40% | 1,959,500 |
| 2026-06-12 | 2300.00 | 2323.00 | 2267.50 | 2273.00 | -0.61% | 2,108,200 |
| 2026-06-11 | 2264.50 | 2287.00 | 2225.50 | 2287.00 | -1.76% | 1,755,200 |
| 2026-06-10 | 2361.00 | 2375.00 | 2293.00 | 2328.00 | -4.39% | 2,222,700 |
| 2026-06-09 | 2460.50 | 2499.50 | 2408.00 | 2435.00 | +3.16% | 3,215,800 |
| 2026-06-08 | 2324.50 | 2382.50 | 2324.00 | 2360.50 | -1.32% | 1,524,600 |
| 2026-06-05 | 2430.00 | 2437.00 | 2375.00 | 2392.00 | -1.97% | 2,345,700 |
| 2026-06-04 | 2402.50 | 2453.50 | 2400.50 | 2440.00 | +0.39% | 2,390,400 |
| 2026-06-03 | 2399.00 | 2458.50 | 2372.50 | 2430.50 | +3.43% | 2,356,100 |
| 2026-06-02 | 2276.00 | 2361.50 | 2263.00 | 2350.00 | +1.03% | 2,525,500 |
| 2026-06-01 | 2379.00 | 2392.00 | 2320.00 | 2326.00 | -3.63% | 2,384,400 |
| 2026-05-29 | 2372.00 | 2424.50 | 2340.50 | 2413.50 | +3.63% | 5,404,400 |
| 2026-05-28 | 2353.00 | 2365.50 | 2305.00 | 2329.00 | -1.27% | 1,908,400 |
| 2026-05-27 | 2315.00 | 2381.00 | 2312.50 | 2359.00 | +0.73% | 2,585,100 |
| 2026-05-26 | 2360.00 | 2362.00 | 2319.00 | 2342.00 | -0.74% | 1,553,400 |
| 2026-05-25 | 2369.50 | 2388.00 | 2327.00 | 2359.50 | +1.72% | 1,459,100 |
| 2026-05-22 | 2373.00 | 2375.50 | 2315.50 | 2319.50 | -1.55% | 1,553,600 |
| 2026-05-21 | 2379.00 | 2393.00 | 2355.00 | 2356.00 | +1.16% | 1,564,100 |
| 2026-05-20 | 2375.00 | 2380.00 | 2306.50 | 2329.00 | -2.51% | 1,664,100 |
| 2026-05-19 | 2390.00 | 2398.00 | 2353.50 | 2389.00 | +0.74% | 1,607,500 |
| 2026-05-18 | 2438.00 | 2461.00 | 2359.00 | 2371.50 | -4.39% | 2,271,300 |
| 2026-05-15 | 2395.00 | 2480.50 | 2390.00 | 2480.50 | +3.03% | 3,820,100 |
| 2026-05-14 | 2382.50 | 2417.00 | 2366.00 | 2407.50 | +0.48% | 2,512,100 |
| 2026-05-13 | 2320.00 | 2406.50 | 2307.00 | 2396.00 | +3.72% | 2,259,600 |
| 2026-05-12 | 2271.00 | 2314.50 | 2265.00 | 2310.00 | +1.58% | 1,684,900 |
| 2026-05-11 | 2261.50 | 2296.50 | 2260.00 | 2274.00 | -0.74% | 2,188,600 |
| 2026-05-08 | 2295.00 | 2341.50 | 2286.00 | 2291.00 | +1.51% | 4,028,600 |
| 2026-05-07 | 2361.50 | 2361.50 | 2239.00 | 2257.00 | -5.07% | 6,297,100 |
| 2026-05-01 | 2475.50 | 2494.00 | 2377.50 | 2377.50 | -4.46% | 4,116,300 |
| 2026-04-30 | 2400.00 | 2500.50 | 2387.50 | 2488.50 | +7.96% | 8,485,000 |
| 2026-04-28 | 2241.50 | 2423.50 | 2152.00 | 2305.00 | +4.44% | 9,913,000 |
| 2026-04-27 | 2179.50 | 2224.50 | 2177.00 | 2207.00 | +1.31% | 2,310,000 |
| 2026-04-24 | 2262.50 | 2268.00 | 2178.00 | 2178.50 | -3.95% | 2,138,200 |
| 2026-04-23 | 2268.50 | 2284.00 | 2244.50 | 2268.00 | -0.59% | 1,855,900 |
| 2026-04-22 | 2308.00 | 2308.00 | 2270.50 | 2281.50 | -1.30% | 2,103,800 |
| 2026-04-21 | 2367.50 | 2368.00 | 2311.50 | 2311.50 | -2.08% | 2,399,800 |
| 2026-04-20 | 2394.00 | 2394.00 | 2337.00 | 2360.50 | +2.63% | 2,758,500 |
| 2026-04-17 | 2319.00 | 2321.00 | 2285.00 | 2300.00 | -0.99% | 1,703,400 |
| 2026-04-16 | 2300.00 | 2345.00 | 2286.50 | 2323.00 | +2.31% | 2,747,500 |
| 2026-04-15 | 2327.00 | 2330.00 | 2267.00 | 2270.50 | -1.26% | 2,235,000 |
| 2026-04-14 | 2278.00 | 2299.50 | 2261.00 | 2299.50 | +2.79% | 2,491,400 |
| 2026-04-13 | 2218.00 | 2250.50 | 2218.00 | 2237.00 | -0.51% | 1,508,500 |
| 2026-04-10 | 2255.00 | 2278.50 | 2243.50 | 2248.50 | -1.10% | 1,639,400 |
| 2026-04-09 | 2282.00 | 2293.50 | 2256.50 | 2273.50 | -0.20% | 2,550,400 |
| 2026-04-08 | 2290.00 | 2299.00 | 2250.50 | 2278.00 | +2.91% | 3,161,600 |
| 2026-04-07 | 2220.00 | 2227.50 | 2201.50 | 2213.50 | -0.14% | 1,673,100 |
| 2026-04-06 | 2255.00 | 2260.00 | 2216.50 | 2216.50 | -1.25% | 1,098,400 |
| 2026-04-03 | 2250.00 | 2259.50 | 2229.00 | 2244.50 | +0.40% | 1,175,800 |
| 2026-04-02 | 2290.00 | 2292.50 | 2230.00 | 2235.50 | -0.67% | 2,707,900 |
| 2026-04-01 | 2277.00 | 2277.00 | 2221.50 | 2250.50 | +3.81% | 2,736,800 |
| 2026-03-31 | 2167.00 | 2198.00 | 2148.00 | 2168.00 | -0.25% | 2,868,500 |
| 2026-03-30 | 2136.50 | 2186.50 | 2133.50 | 2173.50 | -4.71% | 2,241,100 |
| 2026-03-27 | 2265.00 | 2303.50 | 2260.00 | 2281.00 | +0.48% | 2,312,600 |
| 2026-03-26 | 2298.50 | 2299.00 | 2250.00 | 2270.00 | -0.81% | 1,863,300 |
| 2026-03-25 | 2297.50 | 2299.00 | 2264.50 | 2288.50 | +1.82% | 2,356,400 |
| 2026-03-24 | 2239.50 | 2247.50 | 2204.00 | 2247.50 | +2.65% | 2,014,400 |
| 2026-03-23 | 2181.00 | 2196.00 | 2117.50 | 2189.50 | -0.95% | 4,748,000 |
| 2026-03-19 | 2292.00 | 2304.50 | 2210.50 | 2210.50 | -6.14% | 6,467,900 |
| 2026-03-18 | 2342.50 | 2360.00 | 2326.00 | 2355.00 | +1.73% | 4,083,100 |
| 2026-03-17 | 2337.50 | 2341.00 | 2310.00 | 2315.00 | +0.11% | 2,865,500 |
| 2026-03-16 | 2316.50 | 2353.00 | 2303.00 | 2312.50 | -1.85% | 2,565,800 |
| 2026-03-13 | 2333.00 | 2377.00 | 2333.00 | 2356.00 | -2.58% | 2,910,800 |
| 2026-03-12 | 2434.50 | 2444.50 | 2394.50 | 2418.50 | -0.49% | 2,407,100 |
| 2026-03-11 | 2474.00 | 2489.50 | 2430.50 | 2430.50 | -0.23% | 2,246,000 |
| 2026-03-10 | 2448.50 | 2451.50 | 2409.00 | 2436.00 | +1.56% | 2,642,400 |
| 2026-03-09 | 2380.00 | 2416.50 | 2345.00 | 2398.50 | -4.19% | 3,099,400 |
| 2026-03-06 | 2458.00 | 2508.00 | 2451.50 | 2503.50 | -0.18% | 2,635,400 |
| 2026-03-05 | 2537.00 | 2555.00 | 2493.50 | 2508.00 | +2.72% | 3,529,900 |
| 2026-03-04 | 2453.00 | 2507.00 | 2403.00 | 2441.50 | -6.11% | 4,005,400 |
| 2026-03-03 | 2697.50 | 2711.00 | 2583.00 | 2600.50 | -4.80% | 3,564,300 |
| 2026-03-02 | 2690.00 | 2738.50 | 2669.00 | 2731.50 | -1.73% | 2,748,700 |
| 2026-02-27 | 2748.00 | 2779.50 | 2713.50 | 2779.50 | +2.39% | 3,073,400 |
| 2026-02-26 | 2690.00 | 2733.00 | 2688.50 | 2714.50 | -0.48% | 3,028,900 |
| 2026-02-25 | 2683.50 | 2748.00 | 2674.50 | 2727.50 | +1.73% | 2,530,200 |
| 2026-02-24 | 2690.00 | 2722.00 | 2650.00 | 2681.00 | -0.04% | 3,758,900 |
| 2026-02-20 | 2811.50 | 2813.00 | 2642.50 | 2682.00 | -8.67% | 6,419,800 |
| 2026-02-19 | 2870.00 | 2978.00 | 2852.50 | 2936.50 | +1.98% | 3,061,000 |
| 2026-02-18 | 2875.00 | 2890.00 | 2840.50 | 2879.50 | -0.26% | 2,053,300 |
| 2026-02-17 | 2882.00 | 2905.00 | 2857.00 | 2887.00 | +0.07% | 1,148,000 |
| 2026-02-16 | 2933.50 | 2959.00 | 2885.00 | 2885.00 | -1.18% | 1,675,000 |
| 2026-02-13 | 2902.00 | 2944.50 | 2900.00 | 2919.50 | -0.17% | 2,360,100 |
| 2026-02-12 | 2935.00 | 2938.00 | 2872.00 | 2924.50 | +1.05% | 2,549,600 |
| 2026-02-10 | 2831.00 | 2914.50 | 2828.00 | 2894.00 | +1.79% | 3,522,600 |
| 2026-02-09 | 2907.00 | 2929.50 | 2830.00 | 2843.00 | -1.75% | 3,212,900 |
| 2026-02-06 | 2827.50 | 2901.00 | 2818.00 | 2893.50 | +1.31% | 2,240,100 |
| 2026-02-05 | 2920.00 | 2920.00 | 2828.00 | 2856.00 | -0.10% | 2,632,400 |
| 2026-02-04 | 2812.50 | 2884.50 | 2764.00 | 2859.00 | +2.23% | 3,350,500 |
| 2026-02-03 | 2799.50 | 2835.00 | 2628.00 | 2796.50 | +2.70% | 8,735,400 |
| 2026-02-02 | 2813.50 | 2820.00 | 2714.50 | 2723.00 | -1.47% | 1,977,000 |
| 2026-01-30 | 2742.50 | 2781.50 | 2718.50 | 2763.50 | +1.96% | 2,726,300 |
| 2026-01-29 | 2707.00 | 2724.50 | 2661.50 | 2710.50 | -0.31% | 1,917,500 |
| 2026-01-28 | 2722.00 | 2736.50 | 2711.50 | 2719.00 | -1.89% | 2,043,600 |
| 2026-01-27 | 2758.50 | 2775.50 | 2734.00 | 2771.50 | +0.76% | 2,079,500 |
| 2026-01-26 | 2797.00 | 2797.50 | 2746.50 | 2750.50 | -3.63% | 3,080,600 |
| 2026-01-23 | 2881.50 | 2904.00 | 2844.00 | 2854.00 | -2.21% | 2,888,900 |
| 2026-01-22 | 2947.00 | 2947.00 | 2906.00 | 2918.50 | +1.04% | 2,686,000 |
| 2026-01-21 | 2837.00 | 2898.00 | 2818.50 | 2888.50 | -0.74% | 2,687,100 |
| 2026-01-20 | 2975.00 | 2985.00 | 2893.50 | 2910.00 | -2.84% | 3,007,600 |
| 2026-01-19 | 3000.00 | 3034.00 | 2940.00 | 2995.00 | -2.32% | 2,153,300 |
| 2026-01-16 | 3021.00 | 3082.00 | 3011.00 | 3066.00 | -0.55% | 2,450,700 |
| 2026-01-15 | 3010.00 | 3118.00 | 3010.00 | 3083.00 | +0.69% | 2,027,400 |
| 2026-01-14 | 3100.00 | 3105.00 | 3060.00 | 3062.00 | -0.52% | 1,673,000 |
| 2026-01-13 | 3067.00 | 3084.00 | 3041.00 | 3078.00 | +2.57% | 1,650,900 |
| 2026-01-09 | 2993.00 | 3010.00 | 2968.00 | 3001.00 | +1.06% | 1,441,100 |
| 2026-01-08 | 2979.00 | 3012.00 | 2958.00 | 2969.50 | -0.08% | 2,362,600 |
| 2026-01-07 | 2931.00 | 2997.50 | 2930.00 | 2972.00 | -1.72% | 2,123,200 |
| 2026-01-06 | 3010.00 | 3074.00 | 3010.00 | 3024.00 | +0.67% | 1,710,900 |
| 2026-01-05 | 2970.50 | 3012.00 | 2954.00 | 3004.00 | +2.67% | 1,953,800 |
| 2025-12-30 | 2931.50 | 2934.50 | 2901.50 | 2926.00 | +0.24% | 920,400 |
| 2025-12-29 | 2910.00 | 2930.00 | 2905.50 | 2919.00 | +0.41% | 992,300 |
| 2025-12-26 | 2908.00 | 2913.00 | 2887.00 | 2907.00 | -0.07% | 1,244,000 |
| 2025-12-25 | 2920.00 | 2920.00 | 2890.00 | 2909.00 | +0.15% | 572,100 |
| 2025-12-24 | 2959.00 | 2961.00 | 2886.00 | 2904.50 | -1.79% | 1,660,000 |
| 2025-12-23 | 3020.00 | 3025.00 | 2946.50 | 2957.50 | -2.65% | 2,304,200 |
| 2025-12-22 | 3075.00 | 3076.00 | 3029.00 | 3038.00 | +0.33% | 1,277,800 |
| 2025-12-19 | 2983.50 | 3032.00 | 2977.00 | 3028.00 | +2.51% | 4,415,100 |
| 2025-12-18 | 2978.00 | 2989.50 | 2938.50 | 2954.00 | -0.87% | 1,811,900 |
| 2025-12-17 | 3014.00 | 3015.00 | 2961.50 | 2980.00 | -1.13% | 2,481,700 |
| 2025-12-16 | 3120.00 | 3155.00 | 3004.00 | 3014.00 | -2.65% | 2,406,100 |
| 2025-12-15 | 3048.00 | 3117.00 | 3035.00 | 3096.00 | +0.95% | 2,006,200 |
| 2025-12-12 | 2982.00 | 3067.00 | 2971.50 | 3067.00 | +5.30% | 3,369,300 |
| 2025-12-11 | 2956.00 | 2971.50 | 2907.50 | 2912.50 | -1.15% | 1,971,100 |
| 2025-12-10 | 2943.00 | 3046.00 | 2891.50 | 2946.50 | +3.64% | 4,650,500 |
| 2025-12-09 | 2823.00 | 2845.00 | 2791.50 | 2843.00 | +0.58% | 1,967,500 |
| 2025-12-08 | 2719.50 | 2826.50 | 2719.50 | 2826.50 | +4.76% | 2,537,200 |
| 2025-12-05 | 2783.50 | 2790.00 | 2698.00 | 2698.00 | -3.07% | 2,012,800 |
| 2025-12-04 | 2741.00 | 2800.00 | 2720.00 | 2783.50 | +1.53% | 1,866,200 |
| 2025-12-03 | 2781.00 | 2796.00 | 2741.50 | 2741.50 | -0.99% | 2,052,600 |
| 2025-12-02 | 2759.50 | 2780.00 | 2748.50 | 2769.00 | +0.58% | 2,040,700 |
| 2025-12-01 | 2790.50 | 2802.50 | 2746.00 | 2753.00 | -0.97% | 2,409,800 |
| 2025-11-28 | 2770.00 | 2789.00 | 2756.50 | 2780.00 | +0.22% | 3,577,100 |
| 2025-11-27 | 2783.00 | 2829.00 | 2774.00 | 2774.00 | -0.48% | 1,986,700 |
| 2025-11-26 | 2740.00 | 2798.00 | 2712.50 | 2787.50 | +3.22% | 3,057,400 |
| 2025-11-25 | 2723.00 | 2724.50 | 2685.50 | 2700.50 | +0.97% | 1,735,500 |
| 2025-11-21 | 2653.50 | 2700.50 | 2640.00 | 2674.50 | -0.32% | 3,316,800 |
| 2025-11-20 | 2720.00 | 2726.00 | 2676.50 | 2683.00 | +0.34% | 1,672,100 |
| 2025-11-19 | 2667.50 | 2702.50 | 2639.00 | 2674.00 | +0.24% | 1,854,600 |
| 2025-11-18 | 2726.50 | 2747.50 | 2656.00 | 2667.50 | -2.95% | 1,827,400 |
| 2025-11-17 | 2809.00 | 2820.00 | 2734.00 | 2748.50 | -3.09% | 2,360,600 |
| 2025-11-14 | 2798.00 | 2847.00 | 2783.00 | 2836.00 | +0.39% | 1,871,900 |
| 2025-11-13 | 2837.00 | 2857.00 | 2819.00 | 2825.00 | +0.57% | 1,769,500 |
| 2025-11-12 | 2802.00 | 2842.00 | 2790.50 | 2809.00 | +0.21% | 2,201,600 |
| 2025-11-11 | 2827.50 | 2833.50 | 2778.50 | 2803.00 | +0.02% | 1,753,300 |
| 2025-11-10 | 2777.50 | 2802.50 | 2769.00 | 2802.50 | +1.21% | 1,692,900 |
| 2025-11-07 | 2730.50 | 2770.50 | 2720.50 | 2769.00 | +0.40% | 1,650,300 |
| 2025-11-06 | 2799.00 | 2813.00 | 2749.50 | 2758.00 | +1.06% | 3,170,400 |
| 2025-11-05 | 2738.00 | 2761.00 | 2657.50 | 2729.00 | -0.33% | 3,453,300 |
| 2025-11-04 | 2775.00 | 2793.00 | 2723.50 | 2738.00 | -1.32% | 4,201,100 |
| 2025-10-31 | 2681.00 | 2810.00 | 2627.00 | 2774.50 | +3.91% | 6,884,000 |
| 2025-10-30 | 2696.00 | 2731.00 | 2665.00 | 2670.00 | -1.06% | 11,074,500 |
| 2025-10-29 | 2708.00 | 2727.00 | 2680.50 | 2698.50 | +0.75% | 3,104,000 |
| 2025-10-28 | 2722.00 | 2740.00 | 2678.50 | 2678.50 | -1.62% | 2,450,500 |
| 2025-10-27 | 2686.00 | 2722.50 | 2672.50 | 2722.50 | +3.05% | 2,579,100 |
| 2025-10-24 | 2644.50 | 2663.50 | 2613.50 | 2642.00 | +1.83% | 2,601,100 |
| 2025-10-23 | 2599.00 | 2611.50 | 2564.00 | 2594.50 | +0.08% | 1,918,700 |
| 2025-10-22 | 2590.00 | 2633.50 | 2583.00 | 2592.50 | +0.99% | 3,174,100 |
| 2025-10-21 | 2584.00 | 2597.50 | 2566.00 | 2567.00 | -0.31% | 1,792,000 |
| 2025-10-20 | 2550.00 | 2583.00 | 2531.50 | 2575.00 | +2.41% | 2,249,800 |
| 2025-10-17 | 2519.00 | 2535.50 | 2505.00 | 2514.50 | -0.24% | 1,987,600 |
| 2025-10-16 | 2550.00 | 2565.50 | 2490.50 | 2520.50 | -0.06% | 2,505,600 |
| 2025-10-15 | 2505.50 | 2535.00 | 2505.50 | 2522.00 | +1.20% | 1,750,200 |
| 2025-10-14 | 2501.50 | 2529.00 | 2475.50 | 2492.00 | -2.26% | 3,041,600 |
| 2025-10-10 | 2570.00 | 2582.00 | 2529.50 | 2549.50 | -1.64% | 2,931,100 |
| 2025-10-09 | 2628.50 | 2638.50 | 2578.50 | 2592.00 | -0.54% | 2,466,000 |
| 2025-10-08 | 2656.00 | 2666.50 | 2602.50 | 2606.00 | -0.78% | 3,025,300 |
| 2025-10-07 | 2590.00 | 2632.00 | 2587.00 | 2626.50 | +1.57% | 3,057,700 |
| 2025-10-06 | 2634.50 | 2645.00 | 2568.50 | 2586.00 | +1.35% | 3,221,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+11.32%). Schwächster Monat: Mär (-14.99%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AISIN CORPORATION (7259.T)?
2201.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 7259.T?
3155.00 im Hoch und 2117.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von AISIN CORPORATION?
Historisch war der stärkste Kalendermonat von 7259.T der Apr (Durchschnitt +11.32%), der schwächste der Mär (Durchschnitt -14.99%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.