Ai Fusion Capital Group Corp. (TYO:254A)
Japan · Delayed Price · Currency is JPY 953.00
-41.00 (-4.12%)
Oct 30, 2026, 3:30 PM JST
Ai Fusion Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 991.00 | 994.00 | 942.00 | 953.00 | 953.00 | -4.12% | 99,300 |
| Oct 29, 2026 | 990.00 | 1,000.00 | 957.00 | 994.00 | 994.00 | 0.61% | 102,100 |
| Oct 28, 2026 | 1,010.00 | 1,010.00 | 966.00 | 988.00 | 988.00 | -2.56% | 186,400 |
| Oct 27, 2026 | 1,054.00 | 1,078.00 | 1,006.00 | 1,014.00 | 1,014.00 | -1.55% | 266,300 |
| Oct 26, 2026 | 1,040.00 | 1,114.00 | 1,015.00 | 1,030.00 | 1,030.00 | -0.96% | 442,200 |
| Oct 23, 2026 | 1,107.00 | 1,270.00 | 1,020.00 | 1,040.00 | 1,040.00 | -19.19% | 812,100 |
| Oct 22, 2026 | 1,108.00 | 1,403.00 | 1,107.00 | 1,287.00 | 1,287.00 | 16.47% | 1,737,500 |
| Oct 21, 2026 | 1,088.00 | 1,108.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2.50% | 9,800 |
| Oct 20, 2026 | 1,115.00 | 1,127.00 | 1,078.00 | 1,078.00 | 1,078.00 | -2.88% | 20,500 |
| Oct 19, 2026 | 1,110.00 | 1,110.00 | 1,089.00 | 1,110.00 | 1,110.00 | 1.09% | 12,600 |
| Oct 16, 2026 | 1,108.00 | 1,114.00 | 1,097.00 | 1,098.00 | 1,098.00 | -0.54% | 17,200 |
| Oct 15, 2026 | 1,124.00 | 1,124.00 | 1,040.00 | 1,104.00 | 1,104.00 | -3.24% | 95,700 |
| Oct 14, 2026 | 1,145.00 | 1,147.00 | 1,119.00 | 1,141.00 | 1,141.00 | -0.35% | 40,900 |
| Oct 13, 2026 | 1,138.00 | 1,155.00 | 1,134.00 | 1,145.00 | 1,145.00 | 1.24% | 19,100 |
| Oct 9, 2026 | 1,118.00 | 1,131.00 | 1,109.00 | 1,131.00 | 1,131.00 | 1.16% | 18,300 |
| Oct 8, 2026 | 1,140.00 | 1,140.00 | 1,118.00 | 1,118.00 | 1,118.00 | -2.36% | 26,100 |
| Oct 7, 2026 | 1,140.00 | 1,148.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 8,700 |
| Oct 6, 2026 | 1,140.00 | 1,159.00 | 1,117.00 | 1,140.00 | 1,140.00 | -0.87% | 44,700 |
| Oct 5, 2026 | 1,140.00 | 1,156.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.88% | 16,500 |
| Oct 2, 2026 | 1,130.00 | 1,140.00 | 1,117.00 | 1,140.00 | 1,140.00 | 0.88% | 49,100 |
| Oct 1, 2026 | 1,147.00 | 1,147.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.57% | 16,400 |
| Sep 30, 2026 | 1,167.00 | 1,167.00 | 1,136.00 | 1,148.00 | 1,148.00 | -0.78% | 18,900 |
| Sep 29, 2026 | 1,143.00 | 1,170.00 | 1,131.00 | 1,157.00 | 1,157.00 | -0.43% | 31,800 |
| Sep 28, 2026 | 1,201.00 | 1,201.00 | 1,160.00 | 1,162.00 | 1,162.00 | -2.92% | 46,600 |
| Sep 25, 2026 | 1,216.00 | 1,224.00 | 1,182.00 | 1,197.00 | 1,197.00 | -1.40% | 40,400 |
| Sep 24, 2026 | 1,230.00 | 1,233.00 | 1,214.00 | 1,214.00 | 1,214.00 | - | 22,500 |
| Sep 18, 2026 | 1,198.00 | 1,218.00 | 1,198.00 | 1,214.00 | 1,214.00 | - | 9,200 |
| Sep 17, 2026 | 1,199.00 | 1,219.00 | 1,197.00 | 1,214.00 | 1,214.00 | -0.08% | 13,100 |
| Sep 16, 2026 | 1,215.00 | 1,216.00 | 1,206.00 | 1,215.00 | 1,215.00 | - | 9,800 |
| Sep 15, 2026 | 1,212.00 | 1,218.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.17% | 13,700 |
| Sep 14, 2026 | 1,208.00 | 1,211.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.42% | 12,800 |
| Sep 11, 2026 | 1,215.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.24% | 10,900 |
| Sep 10, 2026 | 1,198.00 | 1,212.00 | 1,194.00 | 1,211.00 | 1,211.00 | 1.34% | 25,400 |
| Sep 9, 2026 | 1,200.00 | 1,200.00 | 1,184.00 | 1,195.00 | 1,195.00 | 0.08% | 10,500 |
| Sep 8, 2026 | 1,198.00 | 1,208.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.17% | 12,600 |
| Sep 7, 2026 | 1,200.00 | 1,204.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.66% | 7,300 |
| Sep 4, 2026 | 1,214.00 | 1,216.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.58% | 6,300 |
| Sep 3, 2026 | 1,227.00 | 1,227.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.80% | 12,500 |
| Sep 2, 2026 | 1,231.00 | 1,231.00 | 1,212.00 | 1,219.00 | 1,219.00 | -1.06% | 14,500 |
| Sep 1, 2026 | 1,229.00 | 1,232.00 | 1,218.00 | 1,232.00 | 1,232.00 | 1.15% | 13,700 |
| Aug 31, 2026 | 1,220.00 | 1,233.00 | 1,209.00 | 1,218.00 | 1,218.00 | -0.16% | 17,700 |
| Aug 28, 2026 | 1,194.00 | 1,220.00 | 1,194.00 | 1,220.00 | 1,220.00 | 2.18% | 19,900 |
| Aug 27, 2026 | 1,193.00 | 1,200.00 | 1,188.00 | 1,194.00 | 1,194.00 | 0.84% | 7,000 |
| Aug 26, 2026 | 1,190.00 | 1,200.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.08% | 11,200 |
| Aug 25, 2026 | 1,169.00 | 1,197.00 | 1,169.00 | 1,183.00 | 1,183.00 | 1.20% | 20,600 |
| Aug 24, 2026 | 1,167.00 | 1,180.00 | 1,160.00 | 1,169.00 | 1,169.00 | 0.43% | 35,600 |
| Aug 21, 2026 | 1,215.00 | 1,215.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.18% | 213,900 |
| Aug 20, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | 58,600 |
| Aug 19, 2026 | 1,151.00 | 1,235.00 | 1,150.00 | 1,210.00 | 1,210.00 | 4.49% | 54,500 |
| Aug 18, 2026 | 1,165.00 | 1,170.00 | 1,145.00 | 1,158.00 | 1,158.00 | -0.60% | 18,400 |