Skip to main content
logo
Ai Holdings Corporation (TYO:3076)
Japan flag Japan · Delayed Price · Currency is JPY
2,768.00
-1.00 (-0.04%)
Jan 22, 2026, 3:30 PM JST

Ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,770.002,781.002,759.002,768.00--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
Dec 16, 20252,779.002,789.002,740.002,740.002,687.58-2.11%90,600
Dec 15, 20252,765.002,803.002,756.002,799.002,745.451.23%93,100
Dec 12, 20252,758.002,779.002,757.002,765.002,712.100.29%117,900
Dec 11, 20252,805.002,812.002,756.002,757.002,704.26-1.68%52,000
Dec 10, 20252,810.002,843.002,804.002,804.002,750.36-0.36%65,800
Dec 9, 20252,793.002,823.002,783.002,814.002,760.170.43%77,000
Dec 8, 20252,800.002,816.002,791.002,802.002,748.400.14%72,100
Dec 5, 20252,788.002,817.002,761.002,798.002,744.470.36%118,200
Dec 4, 20252,750.002,805.002,731.002,788.002,734.661.71%105,400
Dec 3, 20252,745.002,760.002,713.002,741.002,688.56-0.07%104,500
Dec 2, 20252,800.002,800.002,733.002,743.002,690.53-1.58%81,400
Dec 1, 20252,791.002,811.002,780.002,787.002,733.680.25%107,100
Nov 28, 20252,770.002,784.002,760.002,780.002,726.821.20%109,100
Nov 27, 20252,749.002,769.002,736.002,747.002,694.450.11%94,200
Nov 26, 20252,727.002,762.002,705.002,744.002,691.511.44%121,500
Nov 25, 20252,700.002,724.002,672.002,705.002,653.250.22%155,800
Nov 21, 20252,610.002,699.002,610.002,699.002,647.373.73%260,800
Nov 20, 20252,601.002,613.002,582.002,602.002,552.220.35%149,000
Nov 19, 20252,601.002,609.002,576.002,593.002,543.39-0.12%147,900
Nov 18, 20252,625.002,625.002,580.002,596.002,546.34-1.22%98,600
Nov 17, 20252,601.002,638.002,554.002,628.002,577.73-1.13%228,700
Nov 14, 20252,677.002,684.002,640.002,658.002,607.15-0.82%145,200
Nov 13, 20252,676.002,697.002,676.002,680.002,628.730.07%96,200
Nov 12, 20252,650.002,682.002,650.002,678.002,626.770.79%92,600
Nov 11, 20252,662.002,663.002,630.002,657.002,606.17-0.19%115,300
Nov 10, 20252,667.002,684.002,659.002,662.002,611.070.72%131,400
Nov 7, 20252,624.002,643.002,617.002,643.002,592.440.61%76,100