AI storm Co., Ltd. (TYO:3719)
Japan · Delayed Price · Currency is JPY 112.00
-7.00 (-5.88%)
Aug 27, 2026, 3:30 PM JST
AI storm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -1.63% | 555,700 |
| Aug 24, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 234,900 |
| Aug 21, 2026 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | - | 251,000 |
| Aug 20, 2026 | 121.00 | 124.00 | 118.00 | 123.00 | 123.00 | 3.36% | 295,200 |
| Aug 19, 2026 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | -4.03% | 443,300 |
| Aug 18, 2026 | 123.00 | 130.00 | 122.00 | 124.00 | 124.00 | 0.81% | 525,700 |
| Aug 17, 2026 | 120.00 | 124.00 | 113.00 | 123.00 | 123.00 | 0.82% | 964,600 |
| Aug 14, 2026 | 116.00 | 123.00 | 114.00 | 122.00 | 122.00 | 4.27% | 901,900 |
| Aug 13, 2026 | 110.00 | 118.00 | 109.00 | 117.00 | 117.00 | -14.60% | 2,891,600 |
| Aug 12, 2026 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | -6.16% | 853,200 |
| Aug 10, 2026 | 138.00 | 148.00 | 138.00 | 146.00 | 146.00 | 8.15% | 879,800 |
| Aug 7, 2026 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 348,900 |
| Aug 6, 2026 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | -2.14% | 718,200 |
| Aug 5, 2026 | 140.00 | 145.00 | 139.00 | 140.00 | 140.00 | - | 815,400 |
| Aug 4, 2026 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | 1.45% | 588,900 |
| Aug 3, 2026 | 142.00 | 142.00 | 133.00 | 138.00 | 138.00 | -2.13% | 524,500 |
| Jul 31, 2026 | 141.00 | 146.00 | 138.00 | 141.00 | 141.00 | 0.71% | 366,900 |
| Jul 30, 2026 | 139.00 | 144.00 | 136.00 | 140.00 | 140.00 | - | 790,300 |
| Jul 29, 2026 | 147.00 | 148.00 | 139.00 | 140.00 | 140.00 | -6.04% | 528,700 |
| Jul 28, 2026 | 158.00 | 158.00 | 148.00 | 149.00 | 149.00 | -5.70% | 502,900 |
| Jul 27, 2026 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 0.64% | 204,000 |
| Jul 24, 2026 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | -2.48% | 238,100 |
| Jul 23, 2026 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | - | 234,000 |
| Jul 22, 2026 | 164.00 | 166.00 | 161.00 | 161.00 | 161.00 | -1.23% | 322,400 |
| Jul 21, 2026 | 160.00 | 167.00 | 160.00 | 163.00 | 163.00 | -0.61% | 262,900 |
| Jul 17, 2026 | 170.00 | 174.00 | 161.00 | 164.00 | 164.00 | -4.09% | 825,300 |
| Jul 16, 2026 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | -4.47% | 299,800 |
| 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 |