AI,Inc. (TYO:4388)
Japan · Delayed Price · Currency is JPY 399.00
-1.00 (-0.25%)
Apr 3, 2026, 3:30 PM JST
AI,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 397.00 | 398.00 | 397.00 | 398.00 | - | -0.50% | 500 |
| Apr 2, 2026 | 398.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.50% | 5,200 |
| Apr 1, 2026 | 396.00 | 399.00 | 396.00 | 398.00 | 398.00 | - | 5,000 |
| Mar 31, 2026 | 392.00 | 398.00 | 391.00 | 398.00 | 398.00 | 1.53% | 5,800 |
| Mar 30, 2026 | 390.00 | 395.00 | 390.00 | 392.00 | 392.00 | -1.51% | 5,300 |
| Mar 27, 2026 | 392.00 | 398.00 | 392.00 | 398.00 | 395.00 | 1.53% | 9,500 |
| Mar 26, 2026 | 390.00 | 397.00 | 390.00 | 392.00 | 389.05 | -0.25% | 9,600 |
| Mar 25, 2026 | 392.00 | 397.00 | 388.00 | 393.00 | 390.04 | 0.51% | 13,400 |
| Mar 24, 2026 | 400.00 | 400.00 | 390.00 | 391.00 | 388.05 | 0.51% | 5,800 |
| Mar 23, 2026 | 398.00 | 398.00 | 389.00 | 389.00 | 386.07 | -2.75% | 21,700 |
| Mar 19, 2026 | 402.00 | 408.00 | 399.00 | 400.00 | 396.98 | -0.74% | 18,100 |
| Mar 18, 2026 | 402.00 | 407.00 | 402.00 | 403.00 | 399.96 | - | 4,500 |
| Mar 17, 2026 | 406.00 | 406.00 | 403.00 | 403.00 | 399.96 | 0.25% | 3,100 |
| Mar 16, 2026 | 400.00 | 403.00 | 400.00 | 402.00 | 398.97 | 0.75% | 8,200 |
| Mar 13, 2026 | 399.00 | 406.00 | 398.00 | 399.00 | 395.99 | -1.97% | 10,000 |
| Mar 12, 2026 | 406.00 | 407.00 | 402.00 | 407.00 | 403.93 | 0.49% | 9,800 |
| Mar 11, 2026 | 410.00 | 410.00 | 404.00 | 405.00 | 401.95 | 0.25% | 8,600 |
| Mar 10, 2026 | 401.00 | 404.00 | 401.00 | 404.00 | 400.95 | 0.75% | 14,200 |
| Mar 9, 2026 | 401.00 | 403.00 | 398.00 | 401.00 | 397.98 | -1.96% | 19,500 |
| Mar 6, 2026 | 404.00 | 409.00 | 404.00 | 409.00 | 405.92 | 0.74% | 10,400 |
| Mar 5, 2026 | 410.00 | 410.00 | 406.00 | 406.00 | 402.94 | 1.00% | 9,000 |
| Mar 4, 2026 | 413.00 | 414.00 | 402.00 | 402.00 | 398.97 | -2.66% | 34,800 |
| Mar 3, 2026 | 420.00 | 421.00 | 413.00 | 413.00 | 409.89 | -1.67% | 7,500 |
| Mar 2, 2026 | 419.00 | 421.00 | 416.00 | 420.00 | 416.83 | -0.47% | 10,400 |
| Feb 27, 2026 | 414.00 | 422.00 | 414.00 | 422.00 | 418.82 | 0.72% | 6,900 |
| Feb 26, 2026 | 420.00 | 420.00 | 416.00 | 419.00 | 415.84 | 0.72% | 8,400 |
| Feb 25, 2026 | 410.00 | 419.00 | 409.00 | 416.00 | 412.86 | 1.96% | 6,500 |
| Feb 24, 2026 | 415.00 | 415.00 | 408.00 | 408.00 | 404.92 | - | 13,800 |
| Feb 20, 2026 | 421.00 | 423.00 | 408.00 | 408.00 | 404.92 | -4.45% | 52,000 |
| Feb 19, 2026 | 430.00 | 441.00 | 422.00 | 427.00 | 423.78 | -0.93% | 36,800 |
| Feb 18, 2026 | 437.00 | 437.00 | 429.00 | 431.00 | 427.75 | -0.46% | 6,800 |
| Feb 17, 2026 | 437.00 | 440.00 | 431.00 | 433.00 | 429.74 | -0.92% | 12,600 |
| Feb 16, 2026 | 436.00 | 440.00 | 435.00 | 437.00 | 433.71 | -0.23% | 10,900 |
| Feb 13, 2026 | 448.00 | 448.00 | 436.00 | 438.00 | 434.70 | -2.45% | 13,500 |
| Feb 12, 2026 | 448.00 | 450.00 | 447.00 | 449.00 | 445.62 | 0.22% | 8,200 |
| Feb 10, 2026 | 443.00 | 448.00 | 441.00 | 448.00 | 444.62 | 0.45% | 15,000 |
| Feb 9, 2026 | 457.00 | 457.00 | 444.00 | 446.00 | 442.64 | -1.55% | 25,900 |
| Feb 6, 2026 | 450.00 | 456.00 | 432.00 | 453.00 | 449.59 | 2.49% | 53,200 |
| Feb 5, 2026 | 432.00 | 442.00 | 427.00 | 442.00 | 438.67 | 3.51% | 13,900 |
| Feb 4, 2026 | 430.00 | 431.00 | 424.00 | 427.00 | 423.78 | -0.70% | 9,700 |
| Feb 3, 2026 | 425.00 | 430.00 | 425.00 | 430.00 | 426.76 | 0.70% | 3,600 |
| Feb 2, 2026 | 425.00 | 433.00 | 422.00 | 427.00 | 423.78 | 0.47% | 12,800 |
| Jan 30, 2026 | 422.00 | 430.00 | 422.00 | 425.00 | 421.80 | -0.93% | 16,100 |
| Jan 29, 2026 | 431.00 | 432.00 | 425.00 | 429.00 | 425.77 | -0.69% | 7,600 |
| Jan 28, 2026 | 436.00 | 438.00 | 431.00 | 432.00 | 428.74 | -0.69% | 12,500 |
| Jan 27, 2026 | 428.00 | 442.00 | 428.00 | 435.00 | 431.72 | 1.87% | 23,700 |
| Jan 26, 2026 | 432.00 | 432.00 | 427.00 | 427.00 | 423.78 | -2.95% | 16,400 |
| Jan 23, 2026 | 433.00 | 440.00 | 433.00 | 440.00 | 436.68 | 0.92% | 8,000 |
| Jan 22, 2026 | 436.00 | 437.00 | 432.00 | 436.00 | 432.71 | 0.23% | 7,000 |
| Jan 21, 2026 | 430.00 | 435.00 | 426.00 | 435.00 | 431.72 | 0.23% | 21,200 |