AI storm Co., Ltd. (TYO:3719)
Japan · Delayed Price · Currency is JPY 117.00
+4.00 (3.54%)
Sep 30, 2026, 3:30 PM JST
AI storm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 184,300 |
| 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% | 140,300 |
| 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 |
| 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 |