AI storm Co., Ltd. (TYO:3719)
Japan · Delayed Price · Currency is JPY 76.00
+4.00 (5.56%)
Nov 10, 2026, 2:01 PM JST
AI storm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 72.00 | 78.00 | 72.00 | 76.00 | 76.00 | 5.56% | 427,300 |
| Nov 9, 2026 | 76.00 | 77.00 | 70.00 | 72.00 | 72.00 | 5.88% | 792,700 |
| Nov 6, 2026 | 61.00 | 73.00 | 60.00 | 68.00 | 68.00 | -12.82% | 2,019,700 |
| Nov 5, 2026 | 88.00 | 88.00 | 78.00 | 78.00 | 78.00 | -9.30% | 1,199,800 |
| Nov 4, 2026 | 90.00 | 101.00 | 83.00 | 86.00 | 86.00 | -5.49% | 3,563,000 |
| Nov 2, 2026 | 90.00 | 94.00 | 87.00 | 91.00 | 91.00 | -7.14% | 1,498,000 |
| Oct 30, 2026 | 88.00 | 108.00 | 86.00 | 98.00 | 98.00 | 10.11% | 3,659,800 |
| Oct 29, 2026 | 115.00 | 125.00 | 88.00 | 89.00 | 89.00 | -16.82% | 10,078,300 |
| Oct 28, 2026 | 93.00 | 120.00 | 93.00 | 107.00 | 107.00 | 17.58% | 10,205,300 |
| Oct 27, 2026 | 88.00 | 92.00 | 87.00 | 91.00 | 91.00 | 4.60% | 311,600 |
| Oct 26, 2026 | 84.00 | 87.00 | 83.00 | 87.00 | 87.00 | 4.82% | 315,400 |
| Oct 23, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -5.68% | 251,700 |
| Oct 22, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 255,900 |
| Oct 21, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | - | 270,700 |
| Oct 20, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | 1.16% | 366,900 |
| Oct 19, 2026 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | -3.37% | 123,000 |
| Oct 16, 2026 | 82.00 | 89.00 | 82.00 | 89.00 | 89.00 | 8.54% | 889,500 |
| Oct 15, 2026 | 89.00 | 89.00 | 80.00 | 82.00 | 82.00 | -7.87% | 638,700 |
| Oct 14, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 388,000 |
| Oct 13, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 333,400 |
| Oct 9, 2026 | 91.00 | 96.00 | 91.00 | 93.00 | 93.00 | 2.20% | 403,700 |
| Oct 8, 2026 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | -10.78% | 1,368,600 |
| Oct 7, 2026 | 114.00 | 114.00 | 101.00 | 102.00 | 102.00 | -9.73% | 1,300,500 |
| Oct 6, 2026 | 114.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 216,900 |
| Oct 5, 2026 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 273,900 |
| Oct 2, 2026 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | -4.20% | 383,700 |
| Oct 1, 2026 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 1.71% | 264,100 |
| Sep 30, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 3.54% | 232,700 |
| Sep 29, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 218,800 |
| Sep 28, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 190,000 |
| Sep 25, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 341,700 |
| Sep 24, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 211,900 |
| Sep 18, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 159,200 |
| Sep 17, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 205,600 |
| Sep 16, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 77,900 |
| Sep 15, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2.63% | 162,500 |
| Sep 14, 2026 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | -3.39% | 240,800 |
| Sep 11, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 67,600 |
| Sep 10, 2026 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 3.51% | 283,700 |
| Sep 9, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -2.56% | 170,300 |
| Sep 8, 2026 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 158,200 |
| Sep 7, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 174,600 |
| Sep 4, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 133,200 |
| Sep 3, 2026 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -2.54% | 276,600 |
| Sep 2, 2026 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | -2.48% | 354,400 |
| Sep 1, 2026 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 2.54% | 519,500 |
| Aug 31, 2026 | 115.00 | 119.00 | 113.00 | 118.00 | 118.00 | 2.61% | 352,100 |
| Aug 28, 2026 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 2.68% | 455,800 |
| Aug 27, 2026 | 119.00 | 120.00 | 111.00 | 112.00 | 112.00 | -5.88% | 1,223,400 |
| Aug 26, 2026 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | -1.65% | 526,800 |