Skip to main content
logo
Ai Holdings Corporation (TYO:3076)
Japan flag Japan · Delayed Price · Currency is JPY
2,969.00
-41.00 (-1.36%)
Oct 2, 2026, 11:30 AM JST

Ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,988.002,997.002,974.002,992.00--0.60%20,400
Oct 1, 20262,958.003,025.002,956.003,010.003,010.001.28%100,300
Sep 30, 20262,968.002,987.002,937.002,972.002,972.000.13%120,900
Sep 29, 20262,963.002,981.002,945.002,968.002,968.00-0.60%104,600
Sep 28, 20263,030.003,035.002,976.002,986.002,986.00-1.13%120,300
Sep 25, 20262,996.003,020.002,977.003,020.003,020.001.82%116,800
Sep 24, 20262,993.003,010.002,961.002,966.002,966.00-1.46%146,600
Sep 18, 20263,040.003,040.003,000.003,010.003,010.00-0.66%139,200
Sep 17, 20263,010.003,030.002,999.003,030.003,030.001.34%89,900
Sep 16, 20262,995.003,015.002,978.002,990.002,990.000.78%75,400
Sep 15, 20262,996.003,000.002,962.002,967.002,967.00-0.97%81,900
Sep 14, 20262,995.003,025.002,989.002,996.002,996.000.71%91,000
Sep 11, 20262,947.002,978.002,936.002,975.002,975.00-0.20%123,100
Sep 10, 20262,950.002,994.002,933.002,981.002,981.000.74%80,200
Sep 9, 20262,972.002,981.002,945.002,959.002,959.00-0.44%170,400
Sep 8, 20262,986.003,020.002,970.002,972.002,972.00-0.30%77,100
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