AI CROSS Inc. (TYO:4476)
Japan · Delayed Price · Currency is JPY 968.00
+8.00 (0.83%)
At close: Mar 27, 2026
AI CROSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 957.00 | 975.00 | 955.00 | 968.00 | 968.00 | 0.83% | 14,700 |
| Mar 26, 2026 | 978.00 | 978.00 | 956.00 | 960.00 | 960.00 | -0.83% | 17,700 |
| Mar 25, 2026 | 966.00 | 984.00 | 966.00 | 968.00 | 968.00 | 0.83% | 18,700 |
| Mar 24, 2026 | 948.00 | 965.00 | 948.00 | 960.00 | 960.00 | 2.02% | 18,200 |
| Mar 23, 2026 | 950.00 | 953.00 | 937.00 | 941.00 | 941.00 | -2.39% | 53,600 |
| Mar 19, 2026 | 974.00 | 984.00 | 964.00 | 964.00 | 964.00 | -1.23% | 51,700 |
| Mar 18, 2026 | 981.00 | 982.00 | 970.00 | 976.00 | 976.00 | 0.31% | 17,600 |
| Mar 17, 2026 | 980.00 | 986.00 | 970.00 | 973.00 | 973.00 | -0.51% | 33,700 |
| Mar 16, 2026 | 990.00 | 1,000.00 | 977.00 | 978.00 | 978.00 | -1.21% | 32,400 |
| Mar 13, 2026 | 983.00 | 995.00 | 982.00 | 990.00 | 990.00 | - | 22,500 |
| Mar 12, 2026 | 1,003.00 | 1,003.00 | 987.00 | 990.00 | 990.00 | -2.56% | 25,100 |
| Mar 11, 2026 | 989.00 | 1,023.00 | 989.00 | 1,016.00 | 1,016.00 | 2.32% | 51,200 |
| Mar 10, 2026 | 989.00 | 995.00 | 976.00 | 993.00 | 993.00 | 1.22% | 33,800 |
| Mar 9, 2026 | 966.00 | 984.00 | 954.00 | 981.00 | 981.00 | -0.51% | 63,500 |
| Mar 6, 2026 | 972.00 | 996.00 | 967.00 | 986.00 | 986.00 | 1.02% | 25,400 |
| Mar 5, 2026 | 980.00 | 1,006.00 | 972.00 | 976.00 | 976.00 | 2.74% | 43,200 |
| Mar 4, 2026 | 968.00 | 968.00 | 950.00 | 950.00 | 950.00 | -3.36% | 72,900 |
| Mar 3, 2026 | 1,004.00 | 1,005.00 | 982.00 | 983.00 | 983.00 | -1.99% | 59,300 |
| Mar 2, 2026 | 1,037.00 | 1,039.00 | 1,001.00 | 1,003.00 | 1,003.00 | -4.48% | 64,800 |
| Feb 27, 2026 | 1,023.00 | 1,052.00 | 1,023.00 | 1,050.00 | 1,050.00 | 2.54% | 58,800 |
| Feb 26, 2026 | 998.00 | 1,030.00 | 994.00 | 1,024.00 | 1,024.00 | 2.81% | 66,100 |
| Feb 25, 2026 | 977.00 | 999.00 | 977.00 | 996.00 | 996.00 | 1.63% | 56,300 |
| Feb 24, 2026 | 1,010.00 | 1,011.00 | 978.00 | 980.00 | 980.00 | -3.26% | 120,000 |
| Feb 20, 2026 | 1,000.00 | 1,020.00 | 995.00 | 1,013.00 | 1,013.00 | 0.40% | 84,800 |
| Feb 19, 2026 | 1,040.00 | 1,041.00 | 1,002.00 | 1,009.00 | 1,009.00 | -3.17% | 113,400 |
| Feb 18, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,042.00 | 1,042.00 | -1.88% | 113,900 |
| Feb 17, 2026 | 1,010.00 | 1,063.00 | 1,010.00 | 1,062.00 | 1,062.00 | -10.23% | 575,400 |
| Feb 16, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -25.27% | 35,000 |
| Feb 13, 2026 | 1,600.00 | 1,600.00 | 1,581.00 | 1,583.00 | 1,583.00 | -1.74% | 29,700 |
| Feb 12, 2026 | 1,611.00 | 1,612.00 | 1,605.00 | 1,611.00 | 1,611.00 | 0.50% | 8,600 |
| Feb 10, 2026 | 1,600.00 | 1,615.00 | 1,600.00 | 1,603.00 | 1,603.00 | 0.12% | 9,500 |
| Feb 9, 2026 | 1,618.00 | 1,621.00 | 1,601.00 | 1,601.00 | 1,601.00 | - | 8,300 |
| Feb 6, 2026 | 1,616.00 | 1,625.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.36% | 10,500 |
| Feb 5, 2026 | 1,618.00 | 1,638.00 | 1,618.00 | 1,623.00 | 1,623.00 | 0.31% | 10,500 |
| Feb 4, 2026 | 1,623.00 | 1,625.00 | 1,615.00 | 1,618.00 | 1,618.00 | 0.37% | 9,900 |
| Feb 3, 2026 | 1,606.00 | 1,618.00 | 1,606.00 | 1,612.00 | 1,612.00 | 0.44% | 7,800 |
| Feb 2, 2026 | 1,607.00 | 1,622.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.19% | 9,000 |
| Jan 30, 2026 | 1,586.00 | 1,608.00 | 1,586.00 | 1,608.00 | 1,608.00 | 1.39% | 14,900 |
| Jan 29, 2026 | 1,589.00 | 1,592.00 | 1,576.00 | 1,586.00 | 1,586.00 | 0.25% | 14,900 |
| Jan 28, 2026 | 1,597.00 | 1,597.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.94% | 16,200 |
| Jan 27, 2026 | 1,601.00 | 1,601.00 | 1,583.00 | 1,597.00 | 1,597.00 | -0.13% | 10,000 |
| Jan 26, 2026 | 1,610.00 | 1,610.00 | 1,594.00 | 1,599.00 | 1,599.00 | -0.62% | 20,500 |
| Jan 23, 2026 | 1,607.00 | 1,621.00 | 1,604.00 | 1,609.00 | 1,609.00 | 0.44% | 13,300 |
| Jan 22, 2026 | 1,594.00 | 1,607.00 | 1,591.00 | 1,602.00 | 1,602.00 | 1.07% | 14,100 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,579.00 | 1,585.00 | 1,585.00 | -1.00% | 35,500 |
| Jan 20, 2026 | 1,608.00 | 1,608.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.44% | 23,200 |
| Jan 19, 2026 | 1,618.00 | 1,621.00 | 1,606.00 | 1,608.00 | 1,608.00 | -0.62% | 31,200 |
| Jan 16, 2026 | 1,636.00 | 1,638.00 | 1,612.00 | 1,618.00 | 1,618.00 | -1.10% | 20,600 |
| Jan 15, 2026 | 1,618.00 | 1,636.00 | 1,603.00 | 1,636.00 | 1,636.00 | 0.68% | 25,900 |
| Jan 14, 2026 | 1,650.00 | 1,652.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.93% | 34,000 |