AI storm Co., Ltd. (TYO:3719)
Japan · Delayed Price · Currency is JPY 290.00
-35.00 (-10.77%)
Feb 16, 2026, 3:30 PM JST
AI storm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 295.00 | 305.00 | 280.00 | 290.00 | 290.00 | -10.77% | 3,590,200 |
| Feb 13, 2026 | 360.00 | 361.00 | 311.00 | 325.00 | 325.00 | -2.40% | 3,686,700 |
| Feb 12, 2026 | 315.00 | 339.00 | 300.00 | 333.00 | 333.00 | 16.03% | 5,193,300 |
| Feb 10, 2026 | 280.00 | 292.00 | 280.00 | 287.00 | 287.00 | 3.24% | 842,400 |
| Feb 9, 2026 | 285.00 | 292.00 | 277.00 | 278.00 | 278.00 | -0.36% | 1,030,200 |
| Feb 6, 2026 | 280.00 | 289.00 | 273.00 | 279.00 | 279.00 | -0.71% | 965,800 |
| Feb 5, 2026 | 294.00 | 294.00 | 276.00 | 281.00 | 281.00 | -4.10% | 1,340,000 |
| Feb 4, 2026 | 296.00 | 319.00 | 288.00 | 293.00 | 293.00 | -2.33% | 2,351,900 |
| Feb 3, 2026 | 302.00 | 315.00 | 293.00 | 300.00 | 300.00 | - | 1,694,600 |
| Feb 2, 2026 | 295.00 | 323.00 | 292.00 | 300.00 | 300.00 | 2.74% | 3,505,100 |
| Jan 30, 2026 | 274.00 | 295.00 | 271.00 | 292.00 | 292.00 | 7.35% | 2,176,500 |
| Jan 29, 2026 | 281.00 | 282.00 | 264.00 | 272.00 | 272.00 | -2.51% | 879,200 |
| Jan 28, 2026 | 280.00 | 285.00 | 274.00 | 279.00 | 279.00 | 1.45% | 1,260,300 |
| Jan 27, 2026 | 262.00 | 277.00 | 259.00 | 275.00 | 275.00 | 4.96% | 994,700 |
| Jan 26, 2026 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | -2.60% | 656,500 |
| Jan 23, 2026 | 254.00 | 270.00 | 251.00 | 269.00 | 269.00 | 4.67% | 1,071,600 |
| Jan 22, 2026 | 265.00 | 265.00 | 256.00 | 257.00 | 257.00 | -2.28% | 810,500 |
| Jan 21, 2026 | 269.00 | 277.00 | 262.00 | 263.00 | 263.00 | -5.73% | 1,450,100 |
| Jan 20, 2026 | 293.00 | 294.00 | 276.00 | 279.00 | 279.00 | -4.45% | 1,489,500 |
| Jan 19, 2026 | 285.00 | 309.00 | 281.00 | 292.00 | 292.00 | 5.42% | 3,976,900 |
| Jan 16, 2026 | 277.00 | 285.00 | 271.00 | 277.00 | 277.00 | 5.32% | 2,473,000 |
| Jan 15, 2026 | 265.00 | 270.00 | 258.00 | 263.00 | 263.00 | -0.75% | 1,332,300 |
| Jan 14, 2026 | 260.00 | 278.00 | 259.00 | 265.00 | 265.00 | 3.11% | 2,173,700 |
| Jan 13, 2026 | 251.00 | 261.00 | 251.00 | 257.00 | 257.00 | 3.63% | 1,222,800 |
| Jan 9, 2026 | 255.00 | 278.00 | 246.00 | 248.00 | 248.00 | -2.75% | 3,321,000 |
| Jan 8, 2026 | 248.00 | 256.00 | 245.00 | 255.00 | 255.00 | 3.24% | 1,192,800 |
| Jan 7, 2026 | 265.00 | 265.00 | 241.00 | 247.00 | 247.00 | -7.84% | 2,831,400 |
| Jan 6, 2026 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | -4.63% | 1,496,600 |
| Jan 5, 2026 | 256.00 | 287.00 | 256.00 | 281.00 | 281.00 | 13.77% | 2,620,800 |
| Dec 30, 2025 | 262.00 | 262.00 | 245.00 | 247.00 | 247.00 | -4.26% | 932,100 |
| Dec 29, 2025 | 243.00 | 261.00 | 236.00 | 258.00 | 258.00 | 1.57% | 1,477,700 |
| Dec 26, 2025 | 260.00 | 261.00 | 245.00 | 254.00 | 251.00 | -3.05% | 1,502,900 |
| Dec 25, 2025 | 276.00 | 301.00 | 260.00 | 262.00 | 258.91 | -5.76% | 5,308,000 |
| Dec 24, 2025 | 238.00 | 304.00 | 238.00 | 278.00 | 274.72 | 20.87% | 18,614,200 |
| Dec 23, 2025 | 207.00 | 235.00 | 206.00 | 230.00 | 227.28 | 12.75% | 2,922,800 |
| Dec 22, 2025 | 210.00 | 214.00 | 198.00 | 204.00 | 201.59 | -1.45% | 1,207,300 |
| Dec 19, 2025 | 214.00 | 218.00 | 203.00 | 207.00 | 204.56 | -2.82% | 846,200 |
| Dec 18, 2025 | 201.00 | 227.00 | 198.00 | 213.00 | 210.48 | -17.12% | 3,692,000 |
| Dec 17, 2025 | 264.00 | 273.00 | 253.00 | 257.00 | 253.96 | -1.53% | 574,000 |
| Dec 16, 2025 | 264.00 | 268.00 | 255.00 | 261.00 | 257.92 | -1.51% | 401,800 |
| Dec 15, 2025 | 257.00 | 266.00 | 255.00 | 265.00 | 261.87 | 3.92% | 625,000 |
| Dec 12, 2025 | 261.00 | 266.00 | 251.00 | 255.00 | 251.99 | -1.92% | 633,600 |
| Dec 11, 2025 | 275.00 | 281.00 | 259.00 | 260.00 | 256.93 | -5.45% | 753,600 |
| Dec 10, 2025 | 266.00 | 277.00 | 266.00 | 275.00 | 271.75 | 2.23% | 608,700 |
| Dec 9, 2025 | 282.00 | 283.00 | 265.00 | 269.00 | 265.82 | -4.95% | 1,233,700 |
| Dec 8, 2025 | 291.00 | 294.00 | 281.00 | 283.00 | 279.66 | -2.75% | 742,200 |
| Dec 5, 2025 | 286.00 | 294.00 | 278.00 | 291.00 | 287.56 | -1.02% | 987,500 |
| Dec 4, 2025 | 298.00 | 305.00 | 285.00 | 294.00 | 290.53 | -1.34% | 1,395,900 |
| Dec 3, 2025 | 296.00 | 308.00 | 276.00 | 298.00 | 294.48 | 0.68% | 3,604,100 |
| Dec 2, 2025 | 371.00 | 374.00 | 296.00 | 296.00 | 292.50 | -21.28% | 6,152,600 |