Ai Fusion Capital Group Corp. (TYO:254A)
Japan · Delayed Price · Currency is JPY 1,280.00
+70.00 (5.79%)
Jul 15, 2026, 3:30 PM JST
Ai Fusion Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |