Ai Fusion Capital Group Corp. (TYO:254A)
Japan · Delayed Price · Currency is JPY 1,070.00
-1.00 (-0.09%)
Apr 3, 2026, 3:30 PM JST
Ai Fusion Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,068.00 | 1,073.00 | 1,030.00 | 1,047.00 | - | -2.24% | 18,700 |
| Apr 2, 2026 | 1,100.00 | 1,113.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.10% | 22,800 |
| Apr 1, 2026 | 1,146.00 | 1,160.00 | 1,092.00 | 1,094.00 | 1,094.00 | -2.06% | 31,200 |
| Mar 31, 2026 | 1,097.00 | 1,141.00 | 1,093.00 | 1,117.00 | 1,117.00 | 1.92% | 20,300 |
| Mar 30, 2026 | 1,098.00 | 1,120.00 | 1,080.00 | 1,096.00 | 1,096.00 | 1.39% | 11,100 |
| Mar 27, 2026 | 1,046.00 | 1,096.00 | 1,046.00 | 1,081.00 | 1,081.00 | 3.35% | 21,700 |
| Mar 26, 2026 | 1,086.00 | 1,090.00 | 1,046.00 | 1,046.00 | 1,046.00 | -3.68% | 10,400 |
| Mar 25, 2026 | 1,094.00 | 1,125.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.73% | 18,600 |
| Mar 24, 2026 | 1,126.00 | 1,143.00 | 1,082.00 | 1,094.00 | 1,094.00 | -1.26% | 16,900 |
| Mar 23, 2026 | 1,124.00 | 1,124.00 | 1,005.00 | 1,108.00 | 1,108.00 | -3.99% | 51,900 |
| Mar 19, 2026 | 1,114.00 | 1,161.00 | 1,100.00 | 1,154.00 | 1,154.00 | 3.59% | 49,300 |
| Mar 18, 2026 | 1,139.00 | 1,176.00 | 1,083.00 | 1,114.00 | 1,114.00 | -2.11% | 64,400 |
| Mar 17, 2026 | 1,073.00 | 1,178.00 | 1,059.00 | 1,138.00 | 1,138.00 | 8.28% | 141,000 |
| Mar 16, 2026 | 1,025.00 | 1,059.00 | 1,015.00 | 1,051.00 | 1,051.00 | 5.42% | 39,100 |
| 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 |