Ai Fusion Capital Group Corp. (TYO:254A)
Japan · Delayed Price · Currency is JPY 1,188.00
+5.00 (0.42%)
Aug 26, 2026, 2:35 PM JST
Ai Fusion Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,190.00 | 1,200.00 | 1,186.00 | 1,186.00 | - | 0.25% | 6,600 |
| 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 |
| Aug 17, 2026 | 1,175.00 | 1,175.00 | 1,157.00 | 1,165.00 | 1,165.00 | -0.26% | 12,400 |
| Aug 14, 2026 | 1,166.00 | 1,177.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.69% | 11,400 |
| Aug 13, 2026 | 1,160.00 | 1,166.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 13,300 |
| Aug 12, 2026 | 1,185.00 | 1,185.00 | 1,154.00 | 1,160.00 | 1,160.00 | -2.44% | 35,400 |
| Aug 10, 2026 | 1,177.00 | 1,194.00 | 1,151.00 | 1,189.00 | 1,189.00 | 1.02% | 18,300 |
| Aug 7, 2026 | 1,161.00 | 1,179.00 | 1,136.00 | 1,177.00 | 1,177.00 | 0.17% | 69,500 |
| Aug 6, 2026 | 1,170.00 | 1,183.00 | 1,166.00 | 1,175.00 | 1,175.00 | 0.26% | 21,100 |
| Aug 5, 2026 | 1,170.00 | 1,176.00 | 1,144.00 | 1,172.00 | 1,172.00 | -0.17% | 18,800 |
| Aug 4, 2026 | 1,165.00 | 1,174.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.86% | 12,700 |
| Aug 3, 2026 | 1,171.00 | 1,171.00 | 1,132.00 | 1,164.00 | 1,164.00 | -1.02% | 51,900 |
| Jul 31, 2026 | 1,180.00 | 1,181.00 | 1,140.00 | 1,176.00 | 1,176.00 | -1.01% | 82,400 |
| Jul 30, 2026 | 1,246.00 | 1,246.00 | 1,173.00 | 1,188.00 | 1,188.00 | -4.96% | 136,000 |
| Jul 29, 2026 | 1,270.00 | 1,278.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.50% | 156,800 |
| Jul 28, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,269.00 | 1,269.00 | -0.63% | 70,800 |
| Jul 27, 2026 | 1,321.00 | 1,328.00 | 1,273.00 | 1,277.00 | 1,277.00 | -1.39% | 95,900 |
| Jul 24, 2026 | 1,320.00 | 1,321.00 | 1,293.00 | 1,295.00 | 1,295.00 | -1.15% | 59,500 |
| Jul 23, 2026 | 1,302.00 | 1,330.00 | 1,302.00 | 1,310.00 | 1,310.00 | 1.63% | 52,600 |
| Jul 22, 2026 | 1,321.00 | 1,321.00 | 1,288.00 | 1,289.00 | 1,289.00 | -2.05% | 56,100 |
| Jul 21, 2026 | 1,316.00 | 1,339.00 | 1,312.00 | 1,316.00 | 1,316.00 | 2.33% | 99,400 |
| Jul 17, 2026 | 1,299.00 | 1,299.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.16% | 54,700 |
| Jul 16, 2026 | 1,290.00 | 1,321.00 | 1,265.00 | 1,288.00 | 1,288.00 | 0.63% | 75,900 |
| Jul 15, 2026 | 1,243.00 | 1,292.00 | 1,235.00 | 1,280.00 | 1,280.00 | 5.79% | 85,600 |
| Jul 14, 2026 | 1,318.00 | 1,349.00 | 1,206.00 | 1,210.00 | 1,210.00 | -7.98% | 185,700 |
| Jul 13, 2026 | 1,348.00 | 1,359.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.23% | 130,500 |
| Jul 10, 2026 | 1,271.00 | 1,315.00 | 1,251.00 | 1,299.00 | 1,299.00 | 5.78% | 233,200 |
| Jul 9, 2026 | 1,280.00 | 1,280.00 | 1,185.00 | 1,228.00 | 1,228.00 | 8.29% | 314,000 |
| Jul 8, 2026 | 1,027.00 | 1,141.00 | 1,020.00 | 1,134.00 | 1,134.00 | 12.28% | 202,100 |
| Jul 7, 2026 | 994.00 | 1,010.00 | 981.00 | 1,010.00 | 1,010.00 | - | 13,000 |
| Jul 6, 2026 | 1,014.00 | 1,020.00 | 987.00 | 1,010.00 | 1,010.00 | -0.20% | 11,500 |
| Jul 3, 2026 | 1,001.00 | 1,012.00 | 989.00 | 1,012.00 | 1,012.00 | 0.50% | 8,600 |
| Jul 2, 2026 | 992.00 | 1,016.00 | 982.00 | 1,007.00 | 1,007.00 | 1.82% | 19,700 |
| Jul 1, 2026 | 977.00 | 989.00 | 957.00 | 989.00 | 989.00 | 1.33% | 5,800 |
| Jun 30, 2026 | 945.00 | 984.00 | 939.00 | 976.00 | 976.00 | 1.77% | 7,200 |
| Jun 29, 2026 | 946.00 | 967.00 | 924.00 | 959.00 | 959.00 | -0.10% | 8,200 |
| Jun 26, 2026 | 978.00 | 1,003.00 | 960.00 | 960.00 | 960.00 | -4.29% | 8,600 |
| Jun 25, 2026 | 995.00 | 1,004.00 | 965.00 | 1,003.00 | 1,003.00 | 1.01% | 12,500 |
| Jun 24, 2026 | 987.00 | 1,005.00 | 974.00 | 993.00 | 993.00 | 0.61% | 15,800 |
| Jun 23, 2026 | 965.00 | 1,008.00 | 946.00 | 987.00 | 987.00 | 0.71% | 13,300 |
| Jun 22, 2026 | 980.00 | 991.00 | 955.00 | 980.00 | 980.00 | 1.55% | 15,200 |
| Jun 19, 2026 | 999.00 | 999.00 | 965.00 | 965.00 | 965.00 | -3.69% | 11,600 |
| Jun 18, 2026 | 1,016.00 | 1,016.00 | 991.00 | 1,002.00 | 1,002.00 | -1.38% | 7,900 |
| Jun 17, 2026 | 995.00 | 1,047.00 | 995.00 | 1,016.00 | 1,016.00 | 1.50% | 27,700 |
| Jun 16, 2026 | 998.00 | 1,002.00 | 979.00 | 1,001.00 | 1,001.00 | 0.30% | 12,800 |