Skip to main content
logo
Ai Holdings Corporation (TYO:3076)
Japan flag Japan · Delayed Price · Currency is JPY
2,732.00
+48.00 (1.79%)
Jul 24, 2026, 3:30 PM JST

Ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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