Skip to main content
logo
Ai Holdings Corporation (TYO:3076)
Japan flag Japan · Delayed Price · Currency is JPY
2,796.00
+14.00 (0.50%)
May 27, 2026, 11:14 AM JST

Ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,820.002,848.002,810.002,837.002,837.000.75%65,300
May 21, 20262,800.002,834.002,798.002,816.002,816.001.08%86,900
May 20, 20262,796.002,796.002,750.002,786.002,786.00-0.71%101,200
May 19, 20262,811.002,833.002,801.002,806.002,806.000.11%108,700
May 18, 20262,816.002,856.002,793.002,803.002,803.002.60%166,000
May 15, 20262,696.002,733.002,696.002,732.002,732.001.34%121,400
May 14, 20262,730.002,738.002,696.002,696.002,696.00-1.06%76,300
May 13, 20262,731.002,744.002,721.002,725.002,725.000.37%99,100
May 12, 20262,716.002,742.002,702.002,715.002,715.000.22%88,500
May 11, 20262,738.002,744.002,698.002,709.002,709.00-0.37%93,200
May 8, 20262,732.002,739.002,691.002,719.002,719.000.55%106,700
May 7, 20262,696.002,722.002,682.002,704.002,704.001.77%111,000
May 1, 20262,685.002,685.002,650.002,657.002,657.00-1.15%75,000
Apr 30, 20262,691.002,691.002,663.002,688.002,688.00-0.70%110,100
Apr 28, 20262,691.002,707.002,683.002,707.002,707.001.12%93,400
Apr 27, 20262,701.002,708.002,670.002,677.002,677.00-1.51%128,800
Apr 24, 20262,763.002,763.002,711.002,718.002,718.00-1.06%74,600
Apr 23, 20262,746.002,757.002,716.002,747.002,747.00-0.18%120,200
Apr 22, 20262,781.002,787.002,742.002,752.002,752.00-1.40%94,200
Apr 21, 20262,800.002,804.002,783.002,791.002,791.000.25%64,200
Apr 20, 20262,810.002,814.002,777.002,784.002,784.00-0.39%71,700
Apr 17, 20262,801.002,808.002,769.002,795.002,795.00-0.25%95,900
Apr 16, 20262,808.002,816.002,793.002,802.002,802.000.29%71,300
Apr 15, 20262,812.002,834.002,791.002,794.002,794.000.04%78,400
Apr 14, 20262,826.002,829.002,789.002,793.002,793.00-0.14%65,400
Apr 13, 20262,794.002,805.002,780.002,797.002,797.00-0.04%65,200
Apr 10, 20262,849.002,864.002,791.002,798.002,798.00-1.79%87,400
Apr 9, 20262,872.002,878.002,849.002,849.002,849.00-0.80%78,000
Apr 8, 20262,860.002,873.002,845.002,872.002,872.002.39%104,000
Apr 7, 20262,789.002,805.002,765.002,805.002,805.001.93%76,300
Apr 6, 20262,757.002,787.002,752.002,752.002,752.00-0.15%112,400
Apr 3, 20262,739.002,769.002,731.002,756.002,756.000.95%94,900
Apr 2, 20262,765.002,793.002,727.002,730.002,730.00-0.91%105,900
Apr 1, 20262,750.002,755.002,716.002,755.002,755.002.04%137,800
Mar 31, 20262,694.002,729.002,683.002,700.002,700.00-0.55%173,900
Mar 30, 20262,700.002,722.002,688.002,715.002,715.00-3.21%156,300
Mar 27, 20262,792.002,810.002,783.002,805.002,805.00-0.18%136,800
Mar 26, 20262,856.002,856.002,779.002,810.002,810.00-1.23%82,800
Mar 25, 20262,863.002,874.002,831.002,845.002,845.001.14%101,400
Mar 24, 20262,836.002,840.002,794.002,813.002,813.000.97%177,100
Mar 23, 20262,836.002,850.002,768.002,786.002,786.00-2.21%185,400
Mar 19, 20262,881.002,895.002,839.002,849.002,849.00-2.53%124,500
Mar 18, 20262,899.002,923.002,889.002,923.002,923.001.67%73,300
Mar 17, 20262,881.002,906.002,866.002,875.002,875.000.42%63,500
Mar 16, 20262,877.002,898.002,853.002,863.002,863.00-113,200
Mar 13, 20262,860.002,887.002,852.002,863.002,863.00-1.24%95,900
Mar 12, 20262,934.002,938.002,869.002,899.002,899.00-1.33%150,700
Mar 11, 20262,900.002,966.002,900.002,938.002,938.001.94%145,900
Mar 10, 20262,823.002,887.002,801.002,882.002,882.003.93%144,500
Mar 9, 20262,730.002,792.002,721.002,773.002,773.00-3.21%151,100