Ai Holdings Corporation (TYO:3076)
Japan · Delayed Price · Currency is JPY 3,160.00
+130.00 (4.29%)
Oct 22, 2026, 3:30 PM JST
Ai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,065.00 | 3,200.00 | 3,055.00 | 3,160.00 | 3,160.00 | 4.29% | 160,400 |
| Oct 21, 2026 | 3,040.00 | 3,045.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.33% | 58,500 |
| Oct 20, 2026 | 3,075.00 | 3,085.00 | 3,020.00 | 3,040.00 | 3,040.00 | -1.30% | 69,900 |
| Oct 19, 2026 | 3,095.00 | 3,100.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.48% | 61,900 |
| Oct 16, 2026 | 3,080.00 | 3,100.00 | 3,055.00 | 3,095.00 | 3,095.00 | 0.81% | 72,000 |
| Oct 15, 2026 | 3,060.00 | 3,080.00 | 3,030.00 | 3,070.00 | 3,070.00 | -0.81% | 100,900 |
| Oct 14, 2026 | 3,075.00 | 3,095.00 | 3,055.00 | 3,095.00 | 3,095.00 | 0.65% | 64,700 |
| Oct 13, 2026 | 3,010.00 | 3,075.00 | 3,010.00 | 3,075.00 | 3,075.00 | 2.67% | 76,200 |
| Oct 9, 2026 | 2,979.00 | 3,000.00 | 2,967.00 | 2,995.00 | 2,995.00 | 1.11% | 82,000 |
| Oct 8, 2026 | 2,983.00 | 2,985.00 | 2,937.00 | 2,962.00 | 2,962.00 | -0.80% | 82,800 |
| Oct 7, 2026 | 3,015.00 | 3,025.00 | 2,986.00 | 2,986.00 | 2,986.00 | -0.96% | 67,200 |
| Oct 6, 2026 | 2,986.00 | 3,015.00 | 2,984.00 | 3,015.00 | 3,015.00 | 1.07% | 92,700 |
| Oct 5, 2026 | 2,997.00 | 2,999.00 | 2,976.00 | 2,983.00 | 2,983.00 | 0.40% | 109,000 |
| Oct 2, 2026 | 2,988.00 | 2,997.00 | 2,962.00 | 2,971.00 | 2,971.00 | -1.30% | 97,300 |
| Oct 1, 2026 | 2,958.00 | 3,025.00 | 2,956.00 | 3,010.00 | 3,010.00 | 1.28% | 100,300 |
| Sep 30, 2026 | 2,968.00 | 2,987.00 | 2,937.00 | 2,972.00 | 2,972.00 | 0.13% | 120,900 |
| Sep 29, 2026 | 2,963.00 | 2,981.00 | 2,945.00 | 2,968.00 | 2,968.00 | -0.60% | 104,600 |
| Sep 28, 2026 | 3,030.00 | 3,035.00 | 2,976.00 | 2,986.00 | 2,986.00 | -1.13% | 120,300 |
| Sep 25, 2026 | 2,996.00 | 3,020.00 | 2,977.00 | 3,020.00 | 3,020.00 | 1.82% | 116,800 |
| Sep 24, 2026 | 2,993.00 | 3,010.00 | 2,961.00 | 2,966.00 | 2,966.00 | -1.46% | 146,600 |
| Sep 18, 2026 | 3,040.00 | 3,040.00 | 3,000.00 | 3,010.00 | 3,010.00 | -0.66% | 139,200 |
| Sep 17, 2026 | 3,010.00 | 3,030.00 | 2,999.00 | 3,030.00 | 3,030.00 | 1.34% | 89,900 |
| Sep 16, 2026 | 2,995.00 | 3,015.00 | 2,978.00 | 2,990.00 | 2,990.00 | 0.78% | 75,400 |
| Sep 15, 2026 | 2,996.00 | 3,000.00 | 2,962.00 | 2,967.00 | 2,967.00 | -0.97% | 81,900 |
| Sep 14, 2026 | 2,995.00 | 3,025.00 | 2,989.00 | 2,996.00 | 2,996.00 | 0.71% | 91,000 |
| Sep 11, 2026 | 2,947.00 | 2,978.00 | 2,936.00 | 2,975.00 | 2,975.00 | -0.20% | 123,100 |
| Sep 10, 2026 | 2,950.00 | 2,994.00 | 2,933.00 | 2,981.00 | 2,981.00 | 0.74% | 80,200 |
| Sep 9, 2026 | 2,972.00 | 2,981.00 | 2,945.00 | 2,959.00 | 2,959.00 | -0.44% | 170,400 |
| Sep 8, 2026 | 2,986.00 | 3,020.00 | 2,970.00 | 2,972.00 | 2,972.00 | -0.30% | 77,100 |
| Sep 7, 2026 | 3,010.00 | 3,040.00 | 2,980.00 | 2,981.00 | 2,981.00 | -0.80% | 89,400 |
| Sep 4, 2026 | 2,953.00 | 3,010.00 | 2,950.00 | 3,005.00 | 3,005.00 | 1.11% | 93,400 |
| Sep 3, 2026 | 2,945.00 | 2,974.00 | 2,925.00 | 2,972.00 | 2,972.00 | 0.99% | 88,400 |
| Sep 2, 2026 | 2,991.00 | 3,000.00 | 2,943.00 | 2,943.00 | 2,943.00 | -2.39% | 133,000 |
| Sep 1, 2026 | 2,990.00 | 3,025.00 | 2,985.00 | 3,015.00 | 3,015.00 | 0.90% | 88,700 |
| Aug 31, 2026 | 2,990.00 | 3,015.00 | 2,983.00 | 2,988.00 | 2,988.00 | -0.20% | 104,800 |
| Aug 28, 2026 | 2,961.00 | 3,005.00 | 2,956.00 | 2,994.00 | 2,994.00 | 0.91% | 101,900 |
| Aug 27, 2026 | 2,979.00 | 2,993.00 | 2,959.00 | 2,967.00 | 2,967.00 | -0.03% | 76,000 |
| Aug 26, 2026 | 2,976.00 | 2,988.00 | 2,962.00 | 2,968.00 | 2,968.00 | 0.20% | 97,200 |
| Aug 25, 2026 | 2,933.00 | 2,974.00 | 2,923.00 | 2,962.00 | 2,962.00 | 0.92% | 157,200 |
| Aug 24, 2026 | 2,953.00 | 2,961.00 | 2,920.00 | 2,935.00 | 2,935.00 | 0.07% | 128,400 |
| Aug 21, 2026 | 2,904.00 | 2,943.00 | 2,873.00 | 2,933.00 | 2,933.00 | 0.65% | 182,100 |
| Aug 20, 2026 | 2,831.00 | 2,914.00 | 2,777.00 | 2,914.00 | 2,914.00 | 1.15% | 472,700 |
| Aug 19, 2026 | 2,910.00 | 2,919.00 | 2,874.00 | 2,881.00 | 2,881.00 | -1.87% | 204,700 |
| Aug 18, 2026 | 2,938.00 | 2,959.00 | 2,922.00 | 2,936.00 | 2,936.00 | -0.31% | 127,700 |
| Aug 17, 2026 | 2,971.00 | 2,995.00 | 2,945.00 | 2,945.00 | 2,945.00 | -0.51% | 113,000 |
| Aug 14, 2026 | 2,925.00 | 2,967.00 | 2,925.00 | 2,960.00 | 2,960.00 | 1.09% | 85,200 |
| Aug 13, 2026 | 2,946.00 | 2,946.00 | 2,907.00 | 2,928.00 | 2,928.00 | -0.61% | 83,700 |
| Aug 12, 2026 | 2,982.00 | 2,982.00 | 2,927.00 | 2,946.00 | 2,946.00 | -0.74% | 80,800 |
| Aug 10, 2026 | 2,981.00 | 2,997.00 | 2,958.00 | 2,968.00 | 2,968.00 | -0.17% | 69,800 |
| Aug 7, 2026 | 2,938.00 | 2,984.00 | 2,922.00 | 2,973.00 | 2,973.00 | 1.19% | 157,100 |