Ai Fusion Capital Group Corp. (TYO:254A)
Japan · Delayed Price · Currency is JPY 913.00
+18.00 (2.01%)
May 14, 2026, 3:30 PM JST
Ai Fusion Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 903.00 | 909.00 | 876.00 | 895.00 | 895.00 | -1.97% | 35,400 |
| May 12, 2026 | 957.00 | 960.00 | 905.00 | 913.00 | 913.00 | -5.58% | 65,300 |
| May 11, 2026 | 964.00 | 974.00 | 961.00 | 967.00 | 967.00 | -1.23% | 5,000 |
| May 8, 2026 | 980.00 | 992.00 | 969.00 | 979.00 | 979.00 | 1.24% | 17,100 |
| May 7, 2026 | 940.00 | 976.00 | 940.00 | 967.00 | 967.00 | 1.26% | 17,800 |
| May 1, 2026 | 950.00 | 972.00 | 939.00 | 955.00 | 955.00 | -0.21% | 21,500 |
| Apr 30, 2026 | 984.00 | 984.00 | 954.00 | 957.00 | 957.00 | -4.20% | 12,600 |
| Apr 28, 2026 | 990.00 | 1,000.00 | 977.00 | 999.00 | 999.00 | - | 12,000 |
| Apr 27, 2026 | 1,007.00 | 1,007.00 | 984.00 | 999.00 | 999.00 | 0.71% | 7,900 |
| Apr 24, 2026 | 1,017.00 | 1,017.00 | 982.00 | 992.00 | 992.00 | -1.29% | 8,900 |
| Apr 23, 2026 | 1,026.00 | 1,026.00 | 992.00 | 1,005.00 | 1,005.00 | -2.43% | 12,700 |
| Apr 22, 2026 | 1,061.00 | 1,061.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.58% | 11,800 |
| Apr 21, 2026 | 1,063.00 | 1,063.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.10% | 14,100 |
| Apr 20, 2026 | 1,035.00 | 1,048.00 | 1,027.00 | 1,037.00 | 1,037.00 | 0.19% | 12,800 |
| Apr 17, 2026 | 1,058.00 | 1,058.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.27% | 14,700 |
| Apr 16, 2026 | 1,050.00 | 1,090.00 | 1,047.00 | 1,059.00 | 1,059.00 | 0.95% | 22,900 |
| Apr 15, 2026 | 1,000.00 | 1,050.00 | 1,000.00 | 1,049.00 | 1,049.00 | 5.01% | 17,800 |
| Apr 14, 2026 | 1,001.00 | 1,021.00 | 999.00 | 999.00 | 999.00 | -0.60% | 14,100 |
| Apr 13, 2026 | 994.00 | 1,028.00 | 988.00 | 1,005.00 | 1,005.00 | 2.66% | 22,900 |
| Apr 10, 2026 | 982.00 | 1,000.00 | 966.00 | 979.00 | 979.00 | 1.24% | 22,200 |
| Apr 9, 2026 | 1,003.00 | 1,003.00 | 942.00 | 967.00 | 967.00 | -4.54% | 31,900 |
| Apr 8, 2026 | 1,018.00 | 1,021.00 | 983.00 | 1,013.00 | 1,013.00 | 1.40% | 18,800 |
| Apr 7, 2026 | 1,016.00 | 1,027.00 | 985.00 | 999.00 | 999.00 | -1.67% | 20,300 |
| Apr 6, 2026 | 1,060.00 | 1,060.00 | 1,011.00 | 1,016.00 | 1,016.00 | -5.05% | 30,500 |
| Apr 3, 2026 | 1,068.00 | 1,073.00 | 1,030.00 | 1,070.00 | 1,070.00 | -0.09% | 22,500 |
| 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 |