AI storm Co., Ltd. (TYO:3719)
Japan · Delayed Price · Currency is JPY 173.00
-9.00 (-4.95%)
Jun 24, 2026, 3:30 PM JST
AI storm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |