Ai Fusion Capital Group Corp. (TYO:254A)
Japan · Delayed Price · Currency is JPY 999.00
+2.00 (0.20%)
Jun 3, 2026, 3:30 PM JST
Ai Fusion Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 982.00 | 1,004.00 | 965.00 | 999.00 | 999.00 | 0.20% | 20,600 |
| Jun 2, 2026 | 997.00 | 998.00 | 975.00 | 997.00 | 997.00 | - | 15,900 |
| Jun 1, 2026 | 982.00 | 1,007.00 | 940.00 | 997.00 | 997.00 | - | 39,500 |
| May 29, 2026 | 974.00 | 1,001.00 | 944.00 | 997.00 | 997.00 | 3.96% | 20,000 |
| May 28, 2026 | 964.00 | 970.00 | 937.00 | 959.00 | 959.00 | -1.34% | 15,900 |
| May 27, 2026 | 972.00 | 972.00 | 940.00 | 972.00 | 972.00 | - | 18,400 |
| May 26, 2026 | 980.00 | 990.00 | 962.00 | 972.00 | 972.00 | -2.31% | 18,400 |
| May 25, 2026 | 990.00 | 1,005.00 | 961.00 | 995.00 | 995.00 | -2.16% | 23,000 |
| May 22, 2026 | 989.00 | 1,017.00 | 974.00 | 1,017.00 | 1,017.00 | 3.88% | 18,100 |
| May 21, 2026 | 1,010.00 | 1,011.00 | 961.00 | 979.00 | 979.00 | -3.07% | 20,300 |
| May 20, 2026 | 1,032.00 | 1,032.00 | 981.00 | 1,010.00 | 1,010.00 | -2.13% | 43,900 |
| May 19, 2026 | 982.00 | 1,035.00 | 953.00 | 1,032.00 | 1,032.00 | 4.35% | 45,800 |
| May 18, 2026 | 923.00 | 989.00 | 831.00 | 989.00 | 989.00 | 5.44% | 54,700 |
| May 15, 2026 | 927.00 | 946.00 | 912.00 | 938.00 | 938.00 | 2.74% | 19,500 |
| May 14, 2026 | 905.00 | 925.00 | 897.00 | 913.00 | 913.00 | 2.01% | 9,800 |
| 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 |