Skip to main content
logo
Ai Holdings Corporation (TYO:3076)
Japan flag Japan · Delayed Price · Currency is JPY
2,972.00
-9.00 (-0.30%)
Sep 8, 2026, 3:30 PM JST

Ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,010.003,040.002,980.002,981.002,981.00-0.80%89,400
Sep 4, 20262,953.003,010.002,950.003,005.003,005.001.11%93,400
Sep 3, 20262,945.002,974.002,925.002,972.002,972.000.99%88,400
Sep 2, 20262,991.003,000.002,943.002,943.002,943.00-2.39%133,000
Sep 1, 20262,990.003,025.002,985.003,015.003,015.000.90%88,700
Aug 31, 20262,990.003,015.002,983.002,988.002,988.00-0.20%104,800
Aug 28, 20262,961.003,005.002,956.002,994.002,994.000.91%101,900
Aug 27, 20262,979.002,993.002,959.002,967.002,967.00-0.03%76,000
Aug 26, 20262,976.002,988.002,962.002,968.002,968.000.20%97,200
Aug 25, 20262,933.002,974.002,923.002,962.002,962.000.92%157,200
Aug 24, 20262,953.002,961.002,920.002,935.002,935.000.07%128,400
Aug 21, 20262,904.002,943.002,873.002,933.002,933.000.65%182,100
Aug 20, 20262,831.002,914.002,777.002,914.002,914.001.15%472,700
Aug 19, 20262,910.002,919.002,874.002,881.002,881.00-1.87%204,700
Aug 18, 20262,938.002,959.002,922.002,936.002,936.00-0.31%127,700
Aug 17, 20262,971.002,995.002,945.002,945.002,945.00-0.51%113,000
Aug 14, 20262,925.002,967.002,925.002,960.002,960.001.09%85,200
Aug 13, 20262,946.002,946.002,907.002,928.002,928.00-0.61%83,700
Aug 12, 20262,982.002,982.002,927.002,946.002,946.00-0.74%80,800
Aug 10, 20262,981.002,997.002,958.002,968.002,968.00-0.17%69,800
Aug 7, 20262,938.002,984.002,922.002,973.002,973.001.19%157,100
Aug 6, 20262,899.002,947.002,890.002,938.002,938.001.84%161,500
Aug 5, 20262,850.002,892.002,833.002,885.002,885.001.87%136,600
Aug 4, 20262,880.002,900.002,827.002,832.002,832.00-1.67%118,800
Aug 3, 20262,902.002,917.002,826.002,880.002,880.00-2.37%175,300
Jul 31, 20262,886.002,950.002,850.002,950.002,950.001.55%475,300
Jul 30, 20262,892.002,905.002,846.002,905.002,905.000.76%201,000
Jul 29, 20262,870.002,883.002,848.002,883.002,883.001.19%158,700
Jul 28, 20262,829.002,850.002,800.002,849.002,849.000.64%166,600
Jul 27, 20262,750.002,831.002,750.002,831.002,831.003.62%249,600
Jul 24, 20262,666.002,732.002,656.002,732.002,732.001.79%350,600
Jul 23, 20262,707.002,717.002,678.002,684.002,684.00-0.85%97,100
Jul 22, 20262,731.002,740.002,703.002,707.002,707.00-0.62%122,000
Jul 21, 20262,701.002,735.002,700.002,724.002,724.001.45%122,300
Jul 17, 20262,687.002,712.002,670.002,685.002,685.00-0.70%110,000
Jul 16, 20262,705.002,741.002,698.002,704.002,704.00-0.29%144,300
Jul 15, 20262,690.002,712.002,680.002,712.002,712.001.38%123,100
Jul 14, 20262,662.002,686.002,661.002,675.002,675.000.87%111,700
Jul 13, 20262,688.002,699.002,645.002,652.002,652.00-0.79%123,500
Jul 10, 20262,675.002,688.002,653.002,673.002,673.000.64%146,700
Jul 9, 20262,653.002,666.002,643.002,656.002,656.000.11%165,800
Jul 8, 20262,670.002,680.002,653.002,653.002,653.00-0.86%165,500
Jul 7, 20262,691.002,719.002,675.002,676.002,676.00-0.26%146,900
Jul 6, 20262,685.002,703.002,677.002,683.002,683.00-0.07%159,600
Jul 3, 20262,667.002,693.002,653.002,685.002,685.001.67%101,600
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