Ai Fusion Capital Group Corp. (TYO:254A)
Japan · Delayed Price · Currency is JPY 996.00
+3.00 (0.30%)
Jun 25, 2026, 2:47 PM JST
Ai Fusion Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 964.00 | 1,000.00 | 964.00 | 998.00 | 998.00 | 1.94% | 19,200 |
| Jun 12, 2026 | 980.00 | 980.00 | 942.00 | 979.00 | 979.00 | 0.62% | 24,300 |
| Jun 11, 2026 | 950.00 | 974.00 | 925.00 | 973.00 | 973.00 | 0.83% | 33,500 |
| Jun 10, 2026 | 963.00 | 999.00 | 949.00 | 965.00 | 965.00 | - | 44,700 |
| Jun 9, 2026 | 944.00 | 966.00 | 926.00 | 965.00 | 965.00 | 0.63% | 106,400 |
| Jun 8, 2026 | 953.00 | 961.00 | 916.00 | 959.00 | 959.00 | -0.93% | 30,700 |
| Jun 5, 2026 | 965.00 | 981.00 | 965.00 | 968.00 | 968.00 | 0.62% | 3,800 |
| Jun 4, 2026 | 984.00 | 999.00 | 962.00 | 962.00 | 962.00 | -3.70% | 12,400 |
| 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 |