AI,Inc. (TYO:4388)
Japan · Delayed Price · Currency is JPY 440.00
+3.00 (0.69%)
Feb 17, 2026, 10:48 AM JST
AI,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 436.00 | 440.00 | 435.00 | 437.00 | 437.00 | -0.23% | 10,900 |
| Feb 13, 2026 | 448.00 | 448.00 | 436.00 | 438.00 | 438.00 | -2.45% | 13,500 |
| Feb 12, 2026 | 448.00 | 450.00 | 447.00 | 449.00 | 449.00 | 0.22% | 8,200 |
| Feb 10, 2026 | 443.00 | 448.00 | 441.00 | 448.00 | 448.00 | 0.45% | 15,000 |
| Feb 9, 2026 | 457.00 | 457.00 | 444.00 | 446.00 | 446.00 | -1.55% | 25,900 |
| Feb 6, 2026 | 450.00 | 456.00 | 432.00 | 453.00 | 453.00 | 2.49% | 53,200 |
| Feb 5, 2026 | 432.00 | 442.00 | 427.00 | 442.00 | 442.00 | 3.51% | 13,900 |
| Feb 4, 2026 | 430.00 | 431.00 | 424.00 | 427.00 | 427.00 | -0.70% | 9,700 |
| Feb 3, 2026 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.70% | 3,600 |
| Feb 2, 2026 | 425.00 | 433.00 | 422.00 | 427.00 | 427.00 | 0.47% | 12,800 |
| Jan 30, 2026 | 422.00 | 430.00 | 422.00 | 425.00 | 425.00 | -0.93% | 16,100 |
| Jan 29, 2026 | 431.00 | 432.00 | 425.00 | 429.00 | 429.00 | -0.69% | 7,600 |
| Jan 28, 2026 | 436.00 | 438.00 | 431.00 | 432.00 | 432.00 | -0.69% | 12,500 |
| Jan 27, 2026 | 428.00 | 442.00 | 428.00 | 435.00 | 435.00 | 1.87% | 23,700 |
| Jan 26, 2026 | 432.00 | 432.00 | 427.00 | 427.00 | 427.00 | -2.95% | 16,400 |
| Jan 23, 2026 | 433.00 | 440.00 | 433.00 | 440.00 | 440.00 | 0.92% | 8,000 |
| Jan 22, 2026 | 436.00 | 437.00 | 432.00 | 436.00 | 436.00 | 0.23% | 7,000 |
| Jan 21, 2026 | 430.00 | 435.00 | 426.00 | 435.00 | 435.00 | 0.23% | 21,200 |
| Jan 20, 2026 | 438.00 | 438.00 | 433.00 | 434.00 | 434.00 | -0.69% | 9,700 |
| Jan 19, 2026 | 436.00 | 440.00 | 432.00 | 437.00 | 437.00 | 0.46% | 12,700 |
| Jan 16, 2026 | 449.00 | 449.00 | 435.00 | 435.00 | 435.00 | -3.12% | 16,000 |
| Jan 15, 2026 | 444.00 | 452.00 | 444.00 | 449.00 | 449.00 | 1.35% | 29,800 |
| Jan 14, 2026 | 439.00 | 443.00 | 432.00 | 443.00 | 443.00 | 0.91% | 22,600 |
| Jan 13, 2026 | 444.00 | 445.00 | 437.00 | 439.00 | 439.00 | - | 27,700 |
| Jan 9, 2026 | 429.00 | 441.00 | 426.00 | 439.00 | 439.00 | 3.05% | 28,000 |
| Jan 8, 2026 | 424.00 | 427.00 | 424.00 | 426.00 | 426.00 | 0.95% | 8,500 |
| Jan 7, 2026 | 421.00 | 423.00 | 420.00 | 422.00 | 422.00 | -0.24% | 6,400 |
| Jan 6, 2026 | 419.00 | 425.00 | 419.00 | 423.00 | 423.00 | 1.20% | 15,000 |
| Jan 5, 2026 | 424.00 | 425.00 | 414.00 | 418.00 | 418.00 | -0.24% | 19,400 |
| Dec 30, 2025 | 434.00 | 434.00 | 419.00 | 419.00 | 419.00 | -2.33% | 13,600 |
| Dec 29, 2025 | 417.00 | 429.00 | 414.00 | 429.00 | 429.00 | 3.62% | 21,800 |
| Dec 26, 2025 | 411.00 | 414.00 | 410.00 | 414.00 | 414.00 | 0.98% | 33,300 |
| Dec 25, 2025 | 413.00 | 414.00 | 407.00 | 410.00 | 410.00 | -0.49% | 23,700 |
| Dec 24, 2025 | 414.00 | 414.00 | 411.00 | 412.00 | 412.00 | -1.20% | 14,900 |
| Dec 23, 2025 | 409.00 | 417.00 | 409.00 | 417.00 | 417.00 | 1.46% | 32,700 |
| Dec 22, 2025 | 413.00 | 418.00 | 407.00 | 411.00 | 411.00 | - | 64,300 |
| Dec 19, 2025 | 410.00 | 412.00 | 405.00 | 411.00 | 411.00 | 0.24% | 17,400 |
| Dec 18, 2025 | 411.00 | 413.00 | 406.00 | 410.00 | 410.00 | -1.20% | 51,100 |
| Dec 17, 2025 | 419.00 | 419.00 | 414.00 | 415.00 | 415.00 | -0.72% | 12,500 |
| Dec 16, 2025 | 416.00 | 418.00 | 413.00 | 418.00 | 418.00 | -0.24% | 12,700 |
| Dec 15, 2025 | 414.00 | 420.00 | 414.00 | 419.00 | 419.00 | 1.21% | 44,700 |
| Dec 12, 2025 | 413.00 | 422.00 | 408.00 | 414.00 | 414.00 | -0.48% | 38,600 |
| Dec 11, 2025 | 421.00 | 424.00 | 412.00 | 416.00 | 416.00 | -1.65% | 46,000 |
| Dec 10, 2025 | 422.00 | 434.00 | 420.00 | 423.00 | 423.00 | 0.48% | 21,000 |
| Dec 9, 2025 | 429.00 | 431.00 | 421.00 | 421.00 | 421.00 | -3.22% | 29,700 |
| Dec 8, 2025 | 437.00 | 445.00 | 418.00 | 435.00 | 435.00 | 0.46% | 74,200 |
| Dec 5, 2025 | 453.00 | 455.00 | 433.00 | 433.00 | 433.00 | -5.04% | 73,600 |
| Dec 4, 2025 | 461.00 | 461.00 | 453.00 | 456.00 | 456.00 | - | 10,100 |
| Dec 3, 2025 | 462.00 | 467.00 | 456.00 | 456.00 | 456.00 | -1.30% | 48,100 |
| Dec 2, 2025 | 467.00 | 470.00 | 462.00 | 462.00 | 462.00 | -1.07% | 12,500 |