AI storm Co., Ltd. (TYO:3719)
Japan · Delayed Price · Currency is JPY 223.00
-1.00 (-0.45%)
Apr 28, 2026, 3:30 PM JST
AI storm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 252.00 | 252.00 | 234.00 | 234.00 | 234.00 | -4.49% | 784,700 |
| Apr 8, 2026 | 235.00 | 245.00 | 235.00 | 245.00 | 245.00 | 6.52% | 715,200 |
| Apr 7, 2026 | 231.00 | 235.00 | 226.00 | 230.00 | 230.00 | -0.43% | 211,800 |
| Apr 6, 2026 | 235.00 | 237.00 | 231.00 | 231.00 | 231.00 | -2.12% | 188,600 |
| Apr 3, 2026 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 2.61% | 299,900 |
| Apr 2, 2026 | 235.00 | 242.00 | 228.00 | 230.00 | 230.00 | -0.43% | 384,900 |
| Apr 1, 2026 | 227.00 | 232.00 | 225.00 | 231.00 | 231.00 | 4.05% | 368,700 |
| Mar 31, 2026 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 351,300 |
| Mar 30, 2026 | 230.00 | 230.00 | 221.00 | 224.00 | 224.00 | -4.68% | 490,700 |
| Mar 27, 2026 | 226.00 | 239.00 | 226.00 | 235.00 | 235.00 | 2.17% | 878,700 |
| Mar 26, 2026 | 237.00 | 237.00 | 227.00 | 230.00 | 230.00 | -2.13% | 500,900 |
| Mar 25, 2026 | 234.00 | 241.00 | 234.00 | 235.00 | 235.00 | 1.29% | 348,300 |
| Mar 24, 2026 | 236.00 | 237.00 | 231.00 | 232.00 | 232.00 | 0.87% | 245,900 |
| Mar 23, 2026 | 240.00 | 242.00 | 229.00 | 230.00 | 230.00 | -6.12% | 686,500 |
| Mar 19, 2026 | 250.00 | 260.00 | 242.00 | 245.00 | 245.00 | -2.78% | 1,000,200 |
| Mar 18, 2026 | 239.00 | 252.00 | 237.00 | 252.00 | 252.00 | 6.78% | 721,500 |
| Mar 17, 2026 | 241.00 | 255.00 | 236.00 | 236.00 | 236.00 | -0.84% | 941,100 |
| Mar 16, 2026 | 242.00 | 243.00 | 237.00 | 238.00 | 238.00 | -1.65% | 351,900 |
| Mar 13, 2026 | 243.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.22% | 327,100 |
| Mar 12, 2026 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | -2.00% | 256,500 |
| Mar 11, 2026 | 253.00 | 257.00 | 249.00 | 250.00 | 250.00 | 1.21% | 378,800 |
| Mar 10, 2026 | 243.00 | 249.00 | 241.00 | 247.00 | 247.00 | 3.35% | 485,300 |
| Mar 9, 2026 | 247.00 | 247.00 | 232.00 | 239.00 | 239.00 | -3.63% | 930,300 |
| Mar 6, 2026 | 246.00 | 252.00 | 246.00 | 248.00 | 248.00 | 0.81% | 406,500 |
| Mar 5, 2026 | 245.00 | 255.00 | 245.00 | 246.00 | 246.00 | 3.80% | 727,500 |
| Mar 4, 2026 | 236.00 | 247.00 | 231.00 | 237.00 | 237.00 | -2.87% | 1,088,200 |
| Mar 3, 2026 | 257.00 | 261.00 | 242.00 | 244.00 | 244.00 | -4.69% | 1,133,900 |
| Mar 2, 2026 | 258.00 | 270.00 | 249.00 | 256.00 | 256.00 | -3.03% | 1,403,000 |
| Feb 27, 2026 | 258.00 | 285.00 | 255.00 | 264.00 | 264.00 | 3.53% | 2,718,000 |
| Feb 26, 2026 | 249.00 | 257.00 | 247.00 | 255.00 | 255.00 | 2.00% | 515,600 |
| Feb 25, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.19% | 628,100 |
| Feb 24, 2026 | 254.00 | 258.00 | 248.00 | 253.00 | 253.00 | -3.44% | 1,106,500 |
| Feb 20, 2026 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | 0.38% | 548,100 |
| Feb 19, 2026 | 262.00 | 265.00 | 254.00 | 261.00 | 261.00 | -1.14% | 1,279,800 |
| Feb 18, 2026 | 278.00 | 283.00 | 263.00 | 264.00 | 264.00 | -4.00% | 1,291,400 |
| Feb 17, 2026 | 286.00 | 286.00 | 270.00 | 275.00 | 275.00 | -5.17% | 1,798,400 |
| Feb 16, 2026 | 295.00 | 305.00 | 280.00 | 290.00 | 290.00 | -10.77% | 3,590,200 |