Skip to main content
logo
Ai Holdings Corporation (TYO:3076)
Japan flag Japan · Delayed Price · Currency is JPY
2,784.00
-78.00 (-2.73%)
Mar 4, 2026, 3:30 PM JST

Ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,769.002,819.002,739.002,784.00--2.73%224,500
Mar 3, 20262,875.002,918.002,854.002,862.002,862.00-0.49%194,000
Mar 2, 20262,855.002,894.002,826.002,876.002,876.00-1.61%147,700
Feb 27, 20262,873.002,924.002,867.002,923.002,923.002.02%153,300
Feb 26, 20262,872.002,872.002,848.002,865.002,865.000.42%96,200
Feb 25, 20262,868.002,895.002,840.002,853.002,853.000.07%140,200
Feb 24, 20262,820.002,868.002,807.002,851.002,851.001.35%152,800
Feb 20, 20262,830.002,831.002,792.002,813.002,813.00-1.30%103,300
Feb 19, 20262,812.002,852.002,795.002,850.002,850.001.97%135,400
Feb 18, 20262,814.002,820.002,777.002,795.002,795.000.98%114,700
Feb 17, 20262,779.002,784.002,725.002,768.002,768.000.40%188,900
Feb 16, 20262,763.002,763.002,713.002,757.002,757.001.21%178,300
Feb 13, 20262,800.002,803.002,707.002,724.002,724.00-2.89%109,900
Feb 12, 20262,796.002,813.002,790.002,805.002,805.000.32%130,600
Feb 10, 20262,756.002,802.002,751.002,796.002,796.001.67%85,000
Feb 9, 20262,753.002,758.002,719.002,750.002,750.001.48%134,400
Feb 6, 20262,712.002,712.002,684.002,710.002,710.000.26%87,500
Feb 5, 20262,701.002,714.002,686.002,703.002,703.001.24%92,300
Feb 4, 20262,672.002,676.002,655.002,670.002,670.00-0.82%108,200
Feb 3, 20262,676.002,695.002,664.002,692.002,692.001.89%108,400
Feb 2, 20262,671.002,684.002,633.002,642.002,642.00-0.83%131,000
Jan 30, 20262,653.002,664.002,638.002,664.002,664.001.18%137,300
Jan 29, 20262,636.002,653.002,615.002,633.002,633.00-0.38%494,100
Jan 28, 20262,680.002,689.002,643.002,643.002,643.00-1.78%178,300
Jan 27, 20262,700.002,705.002,680.002,691.002,691.00-1.14%131,500
Jan 26, 20262,736.002,751.002,702.002,722.002,722.00-2.79%223,000
Jan 23, 20262,781.002,811.002,781.002,800.002,800.001.16%106,300
Jan 22, 20262,770.002,781.002,759.002,768.002,768.00-72,400
Jan 21, 20262,732.002,772.002,725.002,768.002,768.000.22%134,700
Jan 20, 20262,795.002,801.002,750.002,762.002,762.00-1.36%166,100
Jan 19, 20262,829.002,835.002,793.002,800.002,800.00-1.51%108,100
Jan 16, 20262,820.002,843.002,801.002,843.002,843.000.53%101,700
Jan 15, 20262,820.002,846.002,809.002,828.002,828.00-0.14%125,200
Jan 14, 20262,835.002,850.002,825.002,832.002,832.00-0.32%99,600
Jan 13, 20262,882.002,888.002,839.002,841.002,841.000.25%117,400
Jan 9, 20262,842.002,855.002,825.002,834.002,834.000.35%92,200
Jan 8, 20262,858.002,867.002,821.002,824.002,824.00-0.74%118,300
Jan 7, 20262,850.002,863.002,833.002,845.002,845.00-0.70%104,200
Jan 6, 20262,840.002,869.002,835.002,865.002,865.001.70%107,200
Jan 5, 20262,830.002,853.002,810.002,817.002,817.00-0.39%104,000
Dec 30, 20252,854.002,855.002,820.002,828.002,828.00-0.70%83,200
Dec 29, 20252,821.002,850.002,810.002,848.002,848.00-0.94%114,400
Dec 26, 20252,890.002,906.002,872.002,875.002,820.000.42%149,300
Dec 25, 20252,858.002,878.002,843.002,863.002,808.231.02%90,400
Dec 24, 20252,840.002,849.002,827.002,834.002,779.78-0.21%86,500
Dec 23, 20252,798.002,859.002,798.002,840.002,785.670.85%131,600
Dec 22, 20252,834.002,838.002,810.002,816.002,762.130.18%102,500
Dec 19, 20252,772.002,815.002,771.002,811.002,757.220.46%118,700
Dec 18, 20252,769.002,827.002,747.002,798.002,744.471.86%138,500
Dec 17, 20252,740.002,752.002,722.002,747.002,694.450.26%71,400