AI storm Co., Ltd. (TYO:3719)
Japan · Delayed Price · Currency is JPY 225.00
+16.00 (7.66%)
Jun 3, 2026, 3:30 PM JST
AI storm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 217.00 | 235.00 | 215.00 | 222.00 | - | 6.22% | 1,926,000 |
| Jun 2, 2026 | 205.00 | 225.00 | 204.00 | 209.00 | 209.00 | 0.48% | 1,935,600 |
| Jun 1, 2026 | 212.00 | 213.00 | 204.00 | 208.00 | 208.00 | -3.26% | 707,200 |
| May 29, 2026 | 211.00 | 217.00 | 209.00 | 215.00 | 215.00 | - | 719,500 |
| May 28, 2026 | 215.00 | 217.00 | 205.00 | 215.00 | 215.00 | 0.47% | 785,600 |
| May 27, 2026 | 210.00 | 214.00 | 202.00 | 214.00 | 214.00 | 0.47% | 1,213,000 |
| May 26, 2026 | 218.00 | 219.00 | 207.00 | 213.00 | 213.00 | -2.74% | 1,203,900 |
| May 25, 2026 | 225.00 | 227.00 | 203.00 | 219.00 | 219.00 | - | 2,324,000 |
| May 22, 2026 | 220.00 | 230.00 | 211.00 | 219.00 | 219.00 | -2.23% | 4,105,200 |
| May 21, 2026 | 218.00 | 267.00 | 199.00 | 224.00 | 224.00 | 10.89% | 12,513,300 |
| May 20, 2026 | 195.00 | 241.00 | 185.00 | 202.00 | 202.00 | 4.12% | 2,576,300 |
| May 19, 2026 | 187.00 | 199.00 | 187.00 | 194.00 | 194.00 | 4.30% | 411,900 |
| May 18, 2026 | 190.00 | 198.00 | 175.00 | 186.00 | 186.00 | -8.37% | 1,188,000 |
| May 15, 2026 | 200.00 | 215.00 | 200.00 | 203.00 | 203.00 | 1.00% | 578,000 |
| May 14, 2026 | 215.00 | 215.00 | 201.00 | 201.00 | 201.00 | -6.07% | 349,600 |
| May 13, 2026 | 209.00 | 217.00 | 208.00 | 214.00 | 214.00 | 1.90% | 168,000 |
| May 12, 2026 | 215.00 | 216.00 | 210.00 | 210.00 | 210.00 | -3.23% | 277,300 |
| May 11, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.91% | 176,800 |
| May 8, 2026 | 218.00 | 221.00 | 216.00 | 219.00 | 219.00 | 0.92% | 298,200 |
| May 7, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | - | 208,500 |
| May 1, 2026 | 215.00 | 219.00 | 212.00 | 217.00 | 217.00 | - | 282,000 |
| Apr 30, 2026 | 223.00 | 223.00 | 216.00 | 217.00 | 217.00 | -2.69% | 401,600 |
| Apr 28, 2026 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | -0.45% | 197,300 |
| Apr 27, 2026 | 225.00 | 229.00 | 223.00 | 224.00 | 224.00 | - | 266,000 |
| Apr 24, 2026 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | -0.88% | 397,400 |
| Apr 23, 2026 | 229.00 | 232.00 | 224.00 | 226.00 | 226.00 | -3.00% | 376,600 |
| Apr 22, 2026 | 228.00 | 234.00 | 227.00 | 233.00 | 233.00 | 1.75% | 180,700 |
| Apr 21, 2026 | 240.00 | 240.00 | 229.00 | 229.00 | 229.00 | -4.58% | 458,000 |
| Apr 20, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.84% | 347,100 |
| Apr 17, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 0.42% | 288,600 |
| Apr 16, 2026 | 236.00 | 238.00 | 233.00 | 237.00 | 237.00 | 2.16% | 199,400 |
| Apr 15, 2026 | 232.00 | 238.00 | 231.00 | 232.00 | 232.00 | 0.43% | 293,600 |
| Apr 14, 2026 | 230.00 | 234.00 | 228.00 | 231.00 | 231.00 | 1.32% | 368,500 |
| Apr 13, 2026 | 234.00 | 234.00 | 227.00 | 228.00 | 228.00 | -3.39% | 355,100 |
| Apr 10, 2026 | 237.00 | 240.00 | 235.00 | 236.00 | 236.00 | 0.85% | 175,700 |
| Apr 9, 2026 | 252.00 | 252.00 | 234.00 | 234.00 | 234.00 | -4.49% | 784,700 |
| Apr 8, 2026 | 235.00 | 245.00 | 235.00 | 245.00 | 245.00 | 6.52% | 715,200 |
| Apr 7, 2026 | 231.00 | 235.00 | 226.00 | 230.00 | 230.00 | -0.43% | 211,800 |
| Apr 6, 2026 | 235.00 | 237.00 | 231.00 | 231.00 | 231.00 | -2.12% | 188,600 |
| Apr 3, 2026 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 2.61% | 299,900 |
| Apr 2, 2026 | 235.00 | 242.00 | 228.00 | 230.00 | 230.00 | -0.43% | 384,900 |
| Apr 1, 2026 | 227.00 | 232.00 | 225.00 | 231.00 | 231.00 | 4.05% | 368,700 |
| Mar 31, 2026 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 351,300 |
| Mar 30, 2026 | 230.00 | 230.00 | 221.00 | 224.00 | 224.00 | -4.68% | 490,700 |
| Mar 27, 2026 | 226.00 | 239.00 | 226.00 | 235.00 | 235.00 | 2.17% | 878,700 |
| Mar 26, 2026 | 237.00 | 237.00 | 227.00 | 230.00 | 230.00 | -2.13% | 500,900 |
| Mar 25, 2026 | 234.00 | 241.00 | 234.00 | 235.00 | 235.00 | 1.29% | 348,300 |
| Mar 24, 2026 | 236.00 | 237.00 | 231.00 | 232.00 | 232.00 | 0.87% | 245,900 |
| Mar 23, 2026 | 240.00 | 242.00 | 229.00 | 230.00 | 230.00 | -6.12% | 686,500 |
| Mar 19, 2026 | 250.00 | 260.00 | 242.00 | 245.00 | 245.00 | -2.78% | 1,000,200 |