AI,Inc. (TYO:4388)
Japan · Delayed Price · Currency is JPY 353.00
+2.00 (0.57%)
Oct 9, 2026, 3:30 PM JST
AI,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 351.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.57% | 2,800 |
| Oct 8, 2026 | 355.00 | 355.00 | 350.00 | 351.00 | 351.00 | -0.85% | 5,400 |
| Oct 7, 2026 | 352.00 | 354.00 | 351.00 | 354.00 | 354.00 | - | 5,000 |
| Oct 6, 2026 | 352.00 | 355.00 | 352.00 | 354.00 | 354.00 | 0.85% | 6,200 |
| Oct 5, 2026 | 354.00 | 354.00 | 350.00 | 351.00 | 351.00 | -1.40% | 12,000 |
| Oct 2, 2026 | 357.00 | 357.00 | 353.00 | 356.00 | 356.00 | -1.39% | 6,100 |
| Oct 1, 2026 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | -0.28% | 7,400 |
| Sep 30, 2026 | 358.00 | 371.00 | 350.00 | 362.00 | 362.00 | 0.56% | 17,600 |
| Sep 29, 2026 | 354.00 | 360.00 | 353.00 | 360.00 | 360.00 | 0.28% | 6,700 |
| Sep 28, 2026 | 363.00 | 363.00 | 354.00 | 359.00 | 359.00 | -1.37% | 28,600 |
| Sep 25, 2026 | 362.00 | 364.00 | 362.00 | 364.00 | 364.00 | - | 4,200 |
| Sep 24, 2026 | 362.00 | 369.00 | 362.00 | 364.00 | 364.00 | 0.55% | 6,300 |
| Sep 18, 2026 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | -1.90% | 8,200 |
| Sep 17, 2026 | 376.00 | 376.00 | 367.00 | 369.00 | 369.00 | -1.86% | 8,700 |
| Sep 16, 2026 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 5,900 |
| Sep 15, 2026 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 12,400 |
| Sep 14, 2026 | 373.00 | 380.00 | 371.00 | 376.00 | 376.00 | 0.80% | 19,700 |
| Sep 11, 2026 | 373.00 | 376.00 | 373.00 | 373.00 | 373.00 | -1.06% | 20,800 |
| Sep 10, 2026 | 377.00 | 377.00 | 376.00 | 377.00 | 377.00 | - | 13,400 |
| Sep 9, 2026 | 375.00 | 377.00 | 374.00 | 377.00 | 377.00 | -0.53% | 20,900 |
| Sep 8, 2026 | 380.00 | 380.00 | 379.00 | 379.00 | 379.00 | 0.26% | 3,300 |
| Sep 7, 2026 | 372.00 | 380.00 | 372.00 | 378.00 | 378.00 | 1.61% | 10,200 |
| Sep 4, 2026 | 372.00 | 372.00 | 364.00 | 372.00 | 372.00 | - | 24,100 |
| Sep 3, 2026 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.54% | 4,400 |
| Sep 2, 2026 | 372.00 | 376.00 | 369.00 | 370.00 | 370.00 | -1.07% | 7,300 |
| Sep 1, 2026 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | -0.80% | 12,200 |
| Aug 31, 2026 | 371.00 | 377.00 | 369.00 | 377.00 | 377.00 | 1.89% | 43,800 |
| Aug 28, 2026 | 372.00 | 373.00 | 368.00 | 370.00 | 370.00 | -0.80% | 1,500 |
| Aug 27, 2026 | 370.00 | 373.00 | 368.00 | 373.00 | 373.00 | 1.08% | 8,100 |
| Aug 26, 2026 | 363.00 | 369.00 | 363.00 | 369.00 | 369.00 | 1.10% | 6,600 |
| Aug 25, 2026 | 364.00 | 369.00 | 364.00 | 365.00 | 365.00 | 0.27% | 4,300 |
| Aug 24, 2026 | 368.00 | 369.00 | 364.00 | 364.00 | 364.00 | -1.62% | 4,800 |
| Aug 21, 2026 | 370.00 | 370.00 | 369.00 | 370.00 | 370.00 | - | 3,000 |
| Aug 20, 2026 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 2.21% | 5,400 |
| Aug 19, 2026 | 362.00 | 364.00 | 362.00 | 362.00 | 362.00 | - | 13,100 |
| Aug 18, 2026 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | -0.82% | 2,800 |
| Aug 17, 2026 | 367.00 | 368.00 | 364.00 | 365.00 | 365.00 | 0.27% | 4,200 |
| Aug 14, 2026 | 365.00 | 366.00 | 364.00 | 364.00 | 364.00 | - | 3,100 |
| Aug 13, 2026 | 367.00 | 367.00 | 361.00 | 364.00 | 364.00 | -0.82% | 21,400 |
| Aug 12, 2026 | 363.00 | 367.00 | 362.00 | 367.00 | 367.00 | 1.94% | 34,900 |
| Aug 10, 2026 | 362.00 | 363.00 | 359.00 | 360.00 | 360.00 | -0.28% | 6,500 |
| Aug 7, 2026 | 361.00 | 362.00 | 360.00 | 361.00 | 361.00 | -0.28% | 6,100 |
| Aug 6, 2026 | 362.00 | 364.00 | 362.00 | 362.00 | 362.00 | -0.55% | 6,700 |
| Aug 5, 2026 | 361.00 | 364.00 | 361.00 | 364.00 | 364.00 | 0.28% | 3,300 |
| Aug 4, 2026 | 356.00 | 363.00 | 356.00 | 363.00 | 363.00 | 1.68% | 8,700 |
| Aug 3, 2026 | 356.00 | 357.00 | 354.00 | 357.00 | 357.00 | 0.56% | 8,800 |
| Jul 31, 2026 | 356.00 | 357.00 | 354.00 | 355.00 | 355.00 | - | 5,100 |
| Jul 30, 2026 | 353.00 | 356.00 | 353.00 | 355.00 | 355.00 | 0.57% | 11,900 |
| Jul 29, 2026 | 354.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.56% | 11,100 |
| Jul 28, 2026 | 354.00 | 360.00 | 353.00 | 355.00 | 355.00 | - | 8,100 |