Skip to main content
logo
Ai Holdings Corporation (TYO:3076)
Japan flag Japan · Delayed Price · Currency is JPY
2,683.00
-2.00 (-0.07%)
Jul 6, 2026, 3:30 PM JST

Ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,667.002,693.002,653.002,682.00-1.55%57,100
Jul 2, 20262,682.002,684.002,641.002,641.002,641.000.34%143,800
Jul 1, 20262,689.002,692.002,632.002,632.002,632.00-1.79%146,200
Jun 30, 20262,701.002,705.002,667.002,680.002,680.00-0.63%134,500
Jun 29, 20262,690.002,709.002,681.002,697.002,697.001.01%190,600
Jun 26, 20262,737.002,770.002,725.002,740.002,670.00-0.29%211,600
Jun 25, 20262,749.002,767.002,739.002,748.002,677.801.29%132,800
Jun 24, 20262,702.002,749.002,702.002,713.002,643.690.41%111,100
Jun 23, 20262,746.002,765.002,702.002,702.002,632.97-0.11%168,900
Jun 22, 20262,744.002,754.002,705.002,705.002,635.89-1.78%176,100
Jun 19, 20262,687.002,763.002,677.002,754.002,683.642.38%551,400
Jun 18, 20262,693.002,711.002,676.002,690.002,621.280.45%251,700
Jun 17, 20262,656.002,687.002,655.002,678.002,609.580.37%152,900
Jun 16, 20262,696.002,696.002,650.002,668.002,599.84-1.19%195,800
Jun 15, 20262,705.002,728.002,700.002,700.002,631.020.22%227,500
Jun 12, 20262,701.002,724.002,691.002,694.002,625.18-0.26%170,600
Jun 11, 20262,695.002,707.002,666.002,701.002,632.000.22%185,900
Jun 10, 20262,704.002,715.002,691.002,695.002,626.150.04%136,100
Jun 9, 20262,715.002,727.002,690.002,694.002,625.18-0.77%132,100
Jun 8, 20262,705.002,721.002,684.002,715.002,645.64-0.40%168,000
Jun 5, 20262,738.002,753.002,721.002,726.002,656.360.41%182,000
Jun 4, 20262,755.002,767.002,706.002,715.002,645.64-1.45%150,200
Jun 3, 20262,768.002,782.002,740.002,755.002,684.62-0.65%173,100
Jun 2, 20262,808.002,844.002,731.002,773.002,702.16-2.70%169,600
Jun 1, 20262,832.002,866.002,801.002,850.002,777.191.42%194,300
May 29, 20262,824.002,884.002,810.002,810.002,738.21-0.50%202,000
May 28, 20262,807.002,824.002,774.002,824.002,751.851.40%123,800
May 27, 20262,780.002,805.002,770.002,785.002,713.850.11%95,300
May 26, 20262,813.002,840.002,770.002,782.002,710.93-1.28%131,400
May 25, 20262,854.002,859.002,788.002,818.002,746.01-0.67%166,000
May 22, 20262,820.002,848.002,810.002,837.002,764.520.75%65,300
May 21, 20262,800.002,834.002,798.002,816.002,744.061.08%86,900
May 20, 20262,796.002,796.002,750.002,786.002,714.82-0.71%101,200
May 19, 20262,811.002,833.002,801.002,806.002,734.310.11%108,700
May 18, 20262,816.002,856.002,793.002,803.002,731.392.60%166,000
May 15, 20262,696.002,733.002,696.002,732.002,662.201.34%121,400
May 14, 20262,730.002,738.002,696.002,696.002,627.12-1.06%76,300
May 13, 20262,731.002,744.002,721.002,725.002,655.380.37%99,100
May 12, 20262,716.002,742.002,702.002,715.002,645.640.22%88,500
May 11, 20262,738.002,744.002,698.002,709.002,639.79-0.37%93,200
May 8, 20262,732.002,739.002,691.002,719.002,649.540.55%106,700
May 7, 20262,696.002,722.002,682.002,704.002,634.921.77%111,000
May 1, 20262,685.002,685.002,650.002,657.002,589.12-1.15%75,000
Apr 30, 20262,691.002,691.002,663.002,688.002,619.33-0.70%110,100
Apr 28, 20262,691.002,707.002,683.002,707.002,637.841.12%93,400
Apr 27, 20262,701.002,708.002,670.002,677.002,608.61-1.51%128,800
Apr 24, 20262,763.002,763.002,711.002,718.002,648.56-1.06%74,600
Apr 23, 20262,746.002,757.002,716.002,747.002,676.82-0.18%120,200
Apr 22, 20262,781.002,787.002,742.002,752.002,681.69-1.40%94,200
Apr 21, 20262,800.002,804.002,783.002,791.002,719.700.25%64,200