Ai Fusion Capital Group Corp. (TYO:254A)
Japan · Delayed Price · Currency is JPY 997.00
+11.00 (1.12%)
At close: Mar 13, 2026
Ai Fusion Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 971.00 | 1,012.00 | 971.00 | 997.00 | 997.00 | 1.12% | 19,500 |
| Mar 12, 2026 | 940.00 | 986.00 | 940.00 | 986.00 | 986.00 | 3.57% | 25,000 |
| Mar 11, 2026 | 943.00 | 960.00 | 938.00 | 952.00 | 952.00 | 0.63% | 17,100 |
| Mar 10, 2026 | 917.00 | 960.00 | 917.00 | 946.00 | 946.00 | 4.88% | 39,200 |
| Mar 9, 2026 | 891.00 | 917.00 | 863.00 | 902.00 | 902.00 | -3.63% | 32,500 |
| Mar 6, 2026 | 884.00 | 955.00 | 884.00 | 936.00 | 936.00 | 4.12% | 60,900 |
| Mar 5, 2026 | 870.00 | 920.00 | 870.00 | 899.00 | 899.00 | 3.33% | 73,300 |
| Mar 4, 2026 | 859.00 | 886.00 | 823.00 | 870.00 | 870.00 | -0.46% | 146,800 |
| Mar 3, 2026 | 871.00 | 877.00 | 846.00 | 874.00 | 874.00 | 0.34% | 50,600 |
| Mar 2, 2026 | 900.00 | 900.00 | 864.00 | 871.00 | 871.00 | -3.22% | 18,600 |
| Feb 27, 2026 | 881.00 | 905.00 | 881.00 | 900.00 | 900.00 | 1.24% | 38,500 |
| Feb 26, 2026 | 866.00 | 900.00 | 866.00 | 889.00 | 889.00 | 1.95% | 29,200 |
| Feb 25, 2026 | 864.00 | 874.00 | 853.00 | 872.00 | 872.00 | 0.58% | 37,700 |
| Feb 24, 2026 | 900.00 | 905.00 | 866.00 | 867.00 | 867.00 | -3.02% | 39,200 |
| Feb 20, 2026 | 900.00 | 921.00 | 893.00 | 894.00 | 894.00 | -0.67% | 60,900 |
| Feb 19, 2026 | 878.00 | 900.00 | 867.00 | 900.00 | 900.00 | 1.69% | 28,900 |
| Feb 18, 2026 | 888.00 | 894.00 | 872.00 | 885.00 | 885.00 | -1.12% | 42,400 |
| Feb 17, 2026 | 895.00 | 901.00 | 877.00 | 895.00 | 895.00 | -0.56% | 24,300 |
| Feb 16, 2026 | 900.00 | 917.00 | 882.00 | 900.00 | 900.00 | 0.22% | 38,300 |
| Feb 13, 2026 | 908.00 | 925.00 | 891.00 | 898.00 | 898.00 | -1.97% | 43,300 |
| Feb 12, 2026 | 914.00 | 925.00 | 911.00 | 916.00 | 916.00 | -0.65% | 17,500 |
| Feb 10, 2026 | 885.00 | 925.00 | 884.00 | 922.00 | 922.00 | 2.56% | 49,800 |
| Feb 9, 2026 | 913.00 | 913.00 | 873.00 | 899.00 | 899.00 | 0.11% | 32,100 |
| Feb 6, 2026 | 895.00 | 907.00 | 871.00 | 898.00 | 898.00 | -0.77% | 35,700 |
| Feb 5, 2026 | 896.00 | 913.00 | 896.00 | 905.00 | 905.00 | 0.56% | 10,300 |
| Feb 4, 2026 | 890.00 | 912.00 | 882.00 | 900.00 | 900.00 | 0.11% | 34,500 |
| Feb 3, 2026 | 891.00 | 899.00 | 883.00 | 899.00 | 899.00 | 1.93% | 22,700 |
| Feb 2, 2026 | 893.00 | 900.00 | 878.00 | 882.00 | 882.00 | -2.22% | 40,800 |
| Jan 30, 2026 | 897.00 | 913.00 | 892.00 | 902.00 | 902.00 | 0.56% | 27,400 |
| Jan 29, 2026 | 871.00 | 897.00 | 871.00 | 897.00 | 897.00 | 3.82% | 20,600 |
| Jan 28, 2026 | 868.00 | 878.00 | 845.00 | 864.00 | 864.00 | -1.26% | 67,300 |
| Jan 27, 2026 | 888.00 | 894.00 | 869.00 | 875.00 | 875.00 | -1.24% | 27,400 |
| Jan 26, 2026 | 901.00 | 906.00 | 886.00 | 886.00 | 886.00 | -1.66% | 10,100 |
| Jan 23, 2026 | 890.00 | 909.00 | 889.00 | 901.00 | 901.00 | 0.90% | 22,500 |
| Jan 22, 2026 | 922.00 | 922.00 | 887.00 | 893.00 | 893.00 | -2.40% | 36,400 |
| Jan 21, 2026 | 915.00 | 920.00 | 903.00 | 915.00 | 915.00 | -0.76% | 27,200 |
| Jan 20, 2026 | 925.00 | 931.00 | 908.00 | 922.00 | 922.00 | -0.65% | 37,800 |
| Jan 19, 2026 | 932.00 | 939.00 | 912.00 | 928.00 | 928.00 | 0.87% | 24,000 |
| Jan 16, 2026 | 933.00 | 941.00 | 918.00 | 920.00 | 920.00 | -1.39% | 40,200 |
| Jan 15, 2026 | 918.00 | 937.00 | 918.00 | 933.00 | 933.00 | 0.86% | 19,700 |
| Jan 14, 2026 | 919.00 | 942.00 | 919.00 | 925.00 | 925.00 | 0.11% | 38,600 |
| Jan 13, 2026 | 939.00 | 939.00 | 914.00 | 924.00 | 924.00 | -0.43% | 15,800 |
| Jan 9, 2026 | 914.00 | 931.00 | 911.00 | 928.00 | 928.00 | 1.98% | 26,900 |
| Jan 8, 2026 | 924.00 | 935.00 | 910.00 | 910.00 | 910.00 | -0.55% | 32,200 |
| Jan 7, 2026 | 902.00 | 921.00 | 897.00 | 915.00 | 915.00 | 1.33% | 25,600 |
| Jan 6, 2026 | 890.00 | 917.00 | 890.00 | 903.00 | 903.00 | 1.46% | 42,900 |
| Jan 5, 2026 | 872.00 | 897.00 | 868.00 | 890.00 | 890.00 | 1.02% | 66,400 |
| Dec 30, 2025 | 880.00 | 895.00 | 855.00 | 881.00 | 881.00 | - | 71,900 |
| Dec 29, 2025 | 892.00 | 892.00 | 877.00 | 881.00 | 881.00 | 1.61% | 31,100 |
| Dec 26, 2025 | 894.00 | 900.00 | 854.00 | 867.00 | 867.00 | -2.25% | 116,400 |