AI,Inc. (TYO:4388)
Japan · Delayed Price · Currency is JPY 364.00
0.00 (0.00%)
Aug 6, 2026, 2:53 PM JST
AI,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 353.00 | 360.00 | 353.00 | 355.00 | 355.00 | -1.39% | 11,200 |
| Jul 24, 2026 | 361.00 | 367.00 | 355.00 | 360.00 | 360.00 | - | 12,100 |
| Jul 23, 2026 | 360.00 | 365.00 | 360.00 | 360.00 | 360.00 | 0.28% | 19,700 |
| Jul 22, 2026 | 367.00 | 369.00 | 359.00 | 359.00 | 359.00 | -2.18% | 4,400 |
| Jul 21, 2026 | 360.00 | 369.00 | 360.00 | 367.00 | 367.00 | 1.66% | 13,600 |
| Jul 17, 2026 | 367.00 | 367.00 | 361.00 | 361.00 | 361.00 | -2.43% | 8,800 |
| Jul 16, 2026 | 367.00 | 373.00 | 367.00 | 370.00 | 370.00 | -1.07% | 5,500 |
| Jul 15, 2026 | 371.00 | 378.00 | 368.00 | 374.00 | 374.00 | 0.54% | 9,700 |
| Jul 14, 2026 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | -1.33% | 2,500 |
| Jul 13, 2026 | 380.00 | 381.00 | 372.00 | 377.00 | 377.00 | 0.27% | 12,000 |
| Jul 10, 2026 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 1.08% | 3,800 |
| Jul 9, 2026 | 371.00 | 372.00 | 371.00 | 372.00 | 372.00 | -0.80% | 2,300 |
| Jul 8, 2026 | 368.00 | 375.00 | 368.00 | 375.00 | 375.00 | 1.90% | 5,600 |
| Jul 7, 2026 | 376.00 | 376.00 | 368.00 | 368.00 | 368.00 | -1.60% | 3,300 |
| Jul 6, 2026 | 371.00 | 375.00 | 371.00 | 374.00 | 374.00 | 0.81% | 3,100 |
| Jul 3, 2026 | 373.00 | 376.00 | 367.00 | 371.00 | 371.00 | -0.54% | 6,300 |
| Jul 2, 2026 | 370.00 | 383.00 | 365.00 | 373.00 | 373.00 | 1.91% | 20,700 |
| Jul 1, 2026 | 364.00 | 370.00 | 364.00 | 366.00 | 366.00 | 0.55% | 9,200 |
| Jun 30, 2026 | 360.00 | 364.00 | 359.00 | 364.00 | 364.00 | 0.83% | 4,800 |
| Jun 29, 2026 | 352.00 | 361.00 | 352.00 | 361.00 | 361.00 | 1.12% | 11,300 |
| Jun 26, 2026 | 354.00 | 359.00 | 354.00 | 357.00 | 357.00 | -0.56% | 4,100 |
| Jun 25, 2026 | 358.00 | 360.00 | 351.00 | 359.00 | 359.00 | 1.13% | 26,400 |
| Jun 24, 2026 | 360.00 | 360.00 | 352.00 | 355.00 | 355.00 | -1.66% | 11,000 |
| Jun 23, 2026 | 362.00 | 363.00 | 360.00 | 361.00 | 361.00 | -0.28% | 7,800 |
| Jun 22, 2026 | 366.00 | 373.00 | 362.00 | 362.00 | 362.00 | -1.90% | 10,600 |
| Jun 19, 2026 | 373.00 | 375.00 | 362.00 | 369.00 | 369.00 | -1.34% | 14,000 |
| Jun 18, 2026 | 380.00 | 381.00 | 371.00 | 374.00 | 374.00 | 0.54% | 9,200 |
| Jun 17, 2026 | 384.00 | 384.00 | 372.00 | 372.00 | 372.00 | -3.13% | 18,700 |
| Jun 16, 2026 | 369.00 | 390.00 | 369.00 | 384.00 | 384.00 | 8.78% | 53,700 |
| Jun 15, 2026 | 353.00 | 360.00 | 353.00 | 353.00 | 353.00 | -0.28% | 5,900 |
| Jun 12, 2026 | 356.00 | 357.00 | 353.00 | 354.00 | 354.00 | -0.56% | 2,500 |
| Jun 11, 2026 | 358.00 | 361.00 | 353.00 | 356.00 | 356.00 | -1.11% | 26,500 |
| Jun 10, 2026 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -2.17% | 11,600 |
| Jun 9, 2026 | 368.00 | 369.00 | 360.00 | 368.00 | 368.00 | -0.54% | 11,500 |
| Jun 8, 2026 | 368.00 | 370.00 | 361.00 | 370.00 | 370.00 | 0.54% | 11,100 |
| Jun 5, 2026 | 368.00 | 372.00 | 364.00 | 368.00 | 368.00 | 0.27% | 14,100 |
| Jun 4, 2026 | 365.00 | 375.00 | 365.00 | 367.00 | 367.00 | -0.27% | 4,400 |
| Jun 3, 2026 | 374.00 | 376.00 | 367.00 | 368.00 | 368.00 | -0.81% | 3,200 |
| 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 |