AI storm Co., Ltd. (TYO:3719)
Japan · Delayed Price · Currency is JPY 175.00
-4.00 (-2.23%)
Jul 16, 2026, 1:05 PM JST
AI storm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | - | -2.23% | 150,600 |
| Jul 15, 2026 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | -0.56% | 221,500 |
| Jul 14, 2026 | 176.00 | 183.00 | 174.00 | 180.00 | 180.00 | 2.27% | 152,000 |
| Jul 13, 2026 | 177.00 | 183.00 | 174.00 | 176.00 | 176.00 | -0.56% | 228,200 |
| Jul 10, 2026 | 171.00 | 178.00 | 171.00 | 177.00 | 177.00 | 4.12% | 185,700 |
| Jul 9, 2026 | 172.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.73% | 118,000 |
| Jul 8, 2026 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | -1.14% | 75,400 |
| Jul 7, 2026 | 181.00 | 182.00 | 175.00 | 175.00 | 175.00 | -3.31% | 244,400 |
| Jul 6, 2026 | 182.00 | 188.00 | 180.00 | 181.00 | 181.00 | -0.55% | 272,300 |
| Jul 3, 2026 | 178.00 | 183.00 | 176.00 | 182.00 | 182.00 | 1.11% | 132,700 |
| Jul 2, 2026 | 175.00 | 182.00 | 174.00 | 180.00 | 180.00 | 2.86% | 213,700 |
| Jul 1, 2026 | 174.00 | 177.00 | 174.00 | 175.00 | 175.00 | 0.57% | 127,000 |
| Jun 30, 2026 | 172.00 | 180.00 | 171.00 | 174.00 | 174.00 | 2.96% | 165,500 |
| Jun 29, 2026 | 168.00 | 172.00 | 167.00 | 169.00 | 169.00 | 1.20% | 191,700 |
| Jun 26, 2026 | 170.00 | 172.00 | 166.00 | 167.00 | 167.00 | -4.02% | 341,500 |
| Jun 25, 2026 | 173.00 | 179.00 | 170.00 | 174.00 | 174.00 | 0.58% | 340,400 |
| Jun 24, 2026 | 182.00 | 186.00 | 173.00 | 173.00 | 173.00 | -4.95% | 413,400 |
| Jun 23, 2026 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -3.19% | 285,000 |
| Jun 22, 2026 | 188.00 | 188.00 | 183.00 | 188.00 | 188.00 | -0.53% | 331,500 |
| Jun 19, 2026 | 193.00 | 193.00 | 187.00 | 189.00 | 189.00 | -2.07% | 273,900 |
| Jun 18, 2026 | 195.00 | 197.00 | 191.00 | 193.00 | 193.00 | -2.03% | 181,800 |
| Jun 17, 2026 | 194.00 | 199.00 | 192.00 | 197.00 | 197.00 | - | 263,000 |
| Jun 16, 2026 | 192.00 | 201.00 | 190.00 | 197.00 | 197.00 | 3.14% | 396,500 |
| Jun 15, 2026 | 198.00 | 200.00 | 189.00 | 191.00 | 191.00 | -2.55% | 793,700 |
| Jun 12, 2026 | 196.00 | 199.00 | 194.00 | 196.00 | 196.00 | 0.51% | 195,100 |
| Jun 11, 2026 | 188.00 | 195.00 | 184.00 | 195.00 | 195.00 | 1.04% | 321,800 |
| Jun 10, 2026 | 196.00 | 197.00 | 185.00 | 193.00 | 193.00 | -1.03% | 650,100 |
| Jun 9, 2026 | 197.00 | 200.00 | 193.00 | 195.00 | 195.00 | 1.56% | 309,600 |
| Jun 8, 2026 | 201.00 | 204.00 | 191.00 | 192.00 | 192.00 | -7.25% | 1,343,800 |
| Jun 5, 2026 | 211.00 | 214.00 | 206.00 | 207.00 | 207.00 | -1.90% | 601,600 |
| Jun 4, 2026 | 217.00 | 220.00 | 210.00 | 211.00 | 211.00 | -6.22% | 808,700 |
| Jun 3, 2026 | 217.00 | 235.00 | 215.00 | 225.00 | 225.00 | 7.66% | 2,981,500 |
| 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% | 797,600 |
| 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 |