AI CROSS Inc. (TYO:4476)
Japan · Delayed Price · Currency is JPY 1,609.00
+7.00 (0.44%)
Jan 23, 2026, 3:30 PM JST
AI CROSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,666.00 | 1,666.00 | 1,638.00 | 1,657.00 | 1,657.00 | 0.36% | 29,300 |
| Jan 9, 2026 | 1,658.00 | 1,673.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.42% | 31,300 |
| Jan 8, 2026 | 1,666.00 | 1,677.00 | 1,652.00 | 1,658.00 | 1,658.00 | -0.36% | 17,700 |
| Jan 7, 2026 | 1,645.00 | 1,668.00 | 1,641.00 | 1,664.00 | 1,664.00 | 1.40% | 26,300 |
| Jan 6, 2026 | 1,640.00 | 1,649.00 | 1,638.00 | 1,641.00 | 1,641.00 | - | 25,800 |
| Jan 5, 2026 | 1,660.00 | 1,660.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.67% | 35,600 |
| Dec 30, 2025 | 1,663.00 | 1,672.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.66% | 31,000 |
| Dec 29, 2025 | 1,628.00 | 1,678.00 | 1,628.00 | 1,663.00 | 1,663.00 | -6.36% | 81,200 |
| Dec 26, 2025 | 1,775.00 | 1,782.00 | 1,775.00 | 1,776.00 | 1,776.00 | 0.23% | 38,900 |
| Dec 25, 2025 | 1,781.00 | 1,789.00 | 1,764.00 | 1,772.00 | 1,772.00 | -0.62% | 39,200 |
| Dec 24, 2025 | 1,783.00 | 1,796.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.17% | 24,000 |
| Dec 23, 2025 | 1,796.00 | 1,811.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.83% | 25,100 |
| Dec 22, 2025 | 1,818.00 | 1,819.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.28% | 16,100 |
| Dec 19, 2025 | 1,783.00 | 1,807.00 | 1,783.00 | 1,806.00 | 1,806.00 | 1.35% | 12,400 |
| Dec 18, 2025 | 1,781.00 | 1,790.00 | 1,778.00 | 1,782.00 | 1,782.00 | 0.06% | 11,400 |
| Dec 17, 2025 | 1,800.00 | 1,800.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.17% | 10,000 |
| Dec 16, 2025 | 1,805.00 | 1,806.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.16% | 18,900 |
| Dec 15, 2025 | 1,804.00 | 1,814.00 | 1,801.00 | 1,805.00 | 1,805.00 | 0.28% | 12,100 |
| Dec 12, 2025 | 1,808.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.44% | 10,000 |
| Dec 11, 2025 | 1,815.00 | 1,818.00 | 1,807.00 | 1,808.00 | 1,808.00 | -0.50% | 10,100 |
| Dec 10, 2025 | 1,820.00 | 1,822.00 | 1,816.00 | 1,817.00 | 1,817.00 | -0.22% | 8,800 |
| Dec 9, 2025 | 1,829.00 | 1,833.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.44% | 10,800 |
| Dec 8, 2025 | 1,832.00 | 1,835.00 | 1,828.00 | 1,829.00 | 1,829.00 | -0.11% | 8,500 |
| Dec 5, 2025 | 1,826.00 | 1,836.00 | 1,826.00 | 1,831.00 | 1,831.00 | -0.22% | 5,400 |
| Dec 4, 2025 | 1,822.00 | 1,835.00 | 1,822.00 | 1,835.00 | 1,835.00 | 0.55% | 11,000 |
| Dec 3, 2025 | 1,815.00 | 1,834.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.16% | 11,300 |
| Dec 2, 2025 | 1,823.00 | 1,825.00 | 1,811.00 | 1,822.00 | 1,822.00 | -0.05% | 26,600 |
| Dec 1, 2025 | 1,821.00 | 1,828.00 | 1,821.00 | 1,823.00 | 1,823.00 | 0.11% | 19,600 |
| Nov 28, 2025 | 1,819.00 | 1,830.00 | 1,818.00 | 1,821.00 | 1,821.00 | 0.11% | 28,500 |
| Nov 27, 2025 | 1,822.00 | 1,824.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.06% | 11,300 |
| Nov 26, 2025 | 1,824.00 | 1,828.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.33% | 11,100 |
| Nov 25, 2025 | 1,831.00 | 1,832.00 | 1,813.00 | 1,824.00 | 1,824.00 | 0.11% | 16,400 |
| Nov 21, 2025 | 1,821.00 | 1,830.00 | 1,811.00 | 1,822.00 | 1,822.00 | -0.11% | 11,700 |
| Nov 20, 2025 | 1,829.00 | 1,843.00 | 1,824.00 | 1,824.00 | 1,824.00 | -0.71% | 12,800 |
| Nov 19, 2025 | 1,850.00 | 1,850.00 | 1,827.00 | 1,837.00 | 1,837.00 | 0.71% | 5,800 |
| Nov 18, 2025 | 1,834.00 | 1,855.00 | 1,814.00 | 1,824.00 | 1,824.00 | -0.55% | 25,600 |
| Nov 17, 2025 | 1,800.00 | 1,834.00 | 1,792.00 | 1,834.00 | 1,834.00 | 0.82% | 21,600 |
| Nov 14, 2025 | 1,809.00 | 1,831.00 | 1,809.00 | 1,819.00 | 1,819.00 | -0.82% | 7,000 |
| Nov 13, 2025 | 1,820.00 | 1,834.00 | 1,807.00 | 1,834.00 | 1,834.00 | 1.16% | 16,000 |
| Nov 12, 2025 | 1,804.00 | 1,822.00 | 1,804.00 | 1,813.00 | 1,813.00 | 0.50% | 8,000 |
| Nov 11, 2025 | 1,793.00 | 1,825.00 | 1,793.00 | 1,804.00 | 1,804.00 | 0.67% | 21,000 |
| Nov 10, 2025 | 1,735.00 | 1,800.00 | 1,735.00 | 1,792.00 | 1,792.00 | 3.11% | 24,700 |