AI,Inc. (TYO:4388)
Japan · Delayed Price · Currency is JPY 368.00
-3.00 (-0.81%)
Jun 3, 2026, 3:30 PM JST
AI,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 374.00 | 376.00 | 367.00 | 369.00 | 369.00 | -0.54% | 2,700 |
| Jun 2, 2026 | 374.00 | 376.00 | 371.00 | 371.00 | 371.00 | -0.27% | 1,400 |
| Jun 1, 2026 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | -0.80% | 5,300 |
| May 29, 2026 | 373.00 | 379.00 | 372.00 | 375.00 | 375.00 | 1.35% | 10,000 |
| May 28, 2026 | 365.00 | 371.00 | 365.00 | 370.00 | 370.00 | 0.54% | 6,900 |
| May 27, 2026 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | -3.16% | 17,800 |
| May 26, 2026 | 379.00 | 380.00 | 367.00 | 380.00 | 380.00 | 1.60% | 18,100 |
| May 25, 2026 | 373.00 | 376.00 | 365.00 | 374.00 | 374.00 | -0.27% | 45,900 |
| May 22, 2026 | 373.00 | 388.00 | 373.00 | 375.00 | 375.00 | -0.27% | 11,600 |
| May 21, 2026 | 372.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.08% | 17,800 |
| May 20, 2026 | 383.00 | 383.00 | 372.00 | 372.00 | 372.00 | -2.36% | 28,100 |
| May 19, 2026 | 386.00 | 388.00 | 380.00 | 381.00 | 381.00 | -1.04% | 22,900 |
| May 18, 2026 | 388.00 | 392.00 | 382.00 | 385.00 | 385.00 | -0.77% | 26,500 |
| May 15, 2026 | 387.00 | 393.00 | 380.00 | 388.00 | 388.00 | -1.77% | 37,000 |
| May 14, 2026 | 399.00 | 400.00 | 395.00 | 395.00 | 395.00 | -0.50% | 12,100 |
| May 13, 2026 | 399.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.75% | 9,200 |
| May 12, 2026 | 403.00 | 406.00 | 399.00 | 400.00 | 400.00 | -0.74% | 9,900 |
| May 11, 2026 | 398.00 | 404.00 | 397.00 | 403.00 | 403.00 | 1.51% | 10,500 |
| May 8, 2026 | 391.00 | 399.00 | 389.00 | 397.00 | 397.00 | 2.06% | 26,700 |
| May 7, 2026 | 394.00 | 395.00 | 389.00 | 389.00 | 389.00 | - | 13,800 |
| May 1, 2026 | 391.00 | 392.00 | 389.00 | 389.00 | 389.00 | -0.51% | 7,500 |
| Apr 30, 2026 | 392.00 | 393.00 | 390.00 | 391.00 | 391.00 | -0.76% | 9,400 |
| Apr 28, 2026 | 394.00 | 395.00 | 393.00 | 394.00 | 394.00 | -0.51% | 4,200 |
| Apr 27, 2026 | 396.00 | 396.00 | 392.00 | 396.00 | 396.00 | -0.25% | 9,100 |
| Apr 24, 2026 | 398.00 | 398.00 | 394.00 | 397.00 | 397.00 | -0.25% | 7,100 |
| Apr 23, 2026 | 400.00 | 400.00 | 395.00 | 398.00 | 398.00 | -0.25% | 12,800 |
| Apr 22, 2026 | 401.00 | 404.00 | 399.00 | 399.00 | 399.00 | -0.50% | 7,900 |
| Apr 21, 2026 | 403.00 | 403.00 | 400.00 | 401.00 | 401.00 | -0.50% | 3,600 |
| Apr 20, 2026 | 402.00 | 404.00 | 402.00 | 403.00 | 403.00 | - | 4,900 |
| Apr 17, 2026 | 403.00 | 404.00 | 398.00 | 403.00 | 403.00 | - | 6,600 |
| Apr 16, 2026 | 405.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.25% | 5,600 |
| Apr 15, 2026 | 401.00 | 404.00 | 396.00 | 404.00 | 404.00 | -0.25% | 9,600 |
| Apr 14, 2026 | 401.00 | 405.00 | 399.00 | 405.00 | 405.00 | 1.25% | 3,500 |
| Apr 13, 2026 | 404.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.99% | 7,000 |
| Apr 10, 2026 | 406.00 | 408.00 | 403.00 | 404.00 | 404.00 | -0.49% | 11,900 |
| Apr 9, 2026 | 411.00 | 411.00 | 403.00 | 406.00 | 406.00 | - | 3,600 |
| Apr 8, 2026 | 406.00 | 410.00 | 402.00 | 406.00 | 406.00 | 1.00% | 7,300 |
| Apr 7, 2026 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.50% | 5,000 |
| Apr 6, 2026 | 400.00 | 405.00 | 398.00 | 404.00 | 404.00 | 1.25% | 8,500 |
| Apr 3, 2026 | 397.00 | 399.00 | 397.00 | 399.00 | 399.00 | -0.25% | 14,300 |
| 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 | -0.51% | 5,300 |
| Mar 27, 2026 | 392.00 | 398.00 | 392.00 | 398.00 | 394.00 | 1.53% | 9,500 |
| Mar 26, 2026 | 390.00 | 397.00 | 390.00 | 392.00 | 388.06 | -0.25% | 9,600 |
| Mar 25, 2026 | 392.00 | 397.00 | 388.00 | 393.00 | 389.05 | 0.51% | 13,400 |
| Mar 24, 2026 | 400.00 | 400.00 | 390.00 | 391.00 | 387.07 | 0.51% | 5,800 |
| Mar 23, 2026 | 398.00 | 398.00 | 389.00 | 389.00 | 385.09 | -2.75% | 21,700 |
| Mar 19, 2026 | 402.00 | 408.00 | 399.00 | 400.00 | 395.98 | -0.74% | 18,100 |