AI CROSS Inc. (TYO:4476)
Japan · Delayed Price · Currency is JPY 1,111.00
+12.00 (1.09%)
Sep 4, 2026, 3:30 PM JST
AI CROSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,105.00 | 1,117.00 | 1,103.00 | 1,111.00 | 1,111.00 | 1.09% | 8,700 |
| Sep 3, 2026 | 1,114.00 | 1,120.00 | 1,099.00 | 1,099.00 | 1,099.00 | -1.88% | 19,400 |
| Sep 2, 2026 | 1,130.00 | 1,130.00 | 1,107.00 | 1,120.00 | 1,120.00 | -2.78% | 26,000 |
| Sep 1, 2026 | 1,197.00 | 1,197.00 | 1,142.00 | 1,152.00 | 1,152.00 | -4.32% | 30,000 |
| Aug 31, 2026 | 1,190.00 | 1,204.00 | 1,171.00 | 1,204.00 | 1,204.00 | 1.52% | 22,200 |
| Aug 28, 2026 | 1,168.00 | 1,202.00 | 1,166.00 | 1,186.00 | 1,186.00 | 1.98% | 36,800 |
| Aug 27, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,163.00 | 1,163.00 | 1.04% | 23,600 |
| Aug 26, 2026 | 1,141.00 | 1,151.00 | 1,127.00 | 1,151.00 | 1,151.00 | 0.96% | 15,700 |
| Aug 25, 2026 | 1,152.00 | 1,161.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.96% | 24,900 |
| Aug 24, 2026 | 1,100.00 | 1,158.00 | 1,100.00 | 1,151.00 | 1,151.00 | 4.92% | 46,500 |
| Aug 21, 2026 | 1,110.00 | 1,118.00 | 1,095.00 | 1,097.00 | 1,097.00 | -0.90% | 23,900 |
| Aug 20, 2026 | 1,089.00 | 1,117.00 | 1,089.00 | 1,107.00 | 1,107.00 | 1.56% | 17,800 |
| Aug 19, 2026 | 1,093.00 | 1,098.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.54% | 22,000 |
| Aug 18, 2026 | 1,118.00 | 1,122.00 | 1,093.00 | 1,107.00 | 1,107.00 | -2.38% | 43,000 |
| Aug 17, 2026 | 1,140.00 | 1,140.00 | 1,106.00 | 1,134.00 | 1,134.00 | -1.13% | 57,800 |
| Aug 14, 2026 | 1,152.00 | 1,152.00 | 1,111.00 | 1,147.00 | 1,147.00 | 2.50% | 36,400 |
| Aug 13, 2026 | 1,113.00 | 1,136.00 | 1,098.00 | 1,119.00 | 1,119.00 | 0.72% | 33,600 |
| Aug 12, 2026 | 1,101.00 | 1,117.00 | 1,090.00 | 1,111.00 | 1,111.00 | 0.63% | 24,300 |
| Aug 10, 2026 | 1,095.00 | 1,123.00 | 1,091.00 | 1,104.00 | 1,104.00 | 1.85% | 44,400 |
| Aug 7, 2026 | 1,071.00 | 1,085.00 | 1,071.00 | 1,084.00 | 1,084.00 | 1.59% | 10,700 |
| Aug 6, 2026 | 1,072.00 | 1,081.00 | 1,052.00 | 1,067.00 | 1,067.00 | -0.47% | 24,500 |
| Aug 5, 2026 | 1,080.00 | 1,090.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.28% | 14,700 |
| Aug 4, 2026 | 1,037.00 | 1,080.00 | 1,037.00 | 1,069.00 | 1,069.00 | 2.20% | 10,800 |
| Aug 3, 2026 | 1,052.00 | 1,060.00 | 1,036.00 | 1,046.00 | 1,046.00 | -1.32% | 11,400 |
| Jul 31, 2026 | 1,059.00 | 1,073.00 | 1,051.00 | 1,060.00 | 1,060.00 | 0.19% | 17,600 |
| Jul 30, 2026 | 1,080.00 | 1,080.00 | 1,047.00 | 1,058.00 | 1,058.00 | -2.13% | 14,900 |
| Jul 29, 2026 | 1,035.00 | 1,085.00 | 1,035.00 | 1,081.00 | 1,081.00 | 4.04% | 59,600 |
| Jul 28, 2026 | 1,050.00 | 1,057.00 | 1,037.00 | 1,039.00 | 1,039.00 | -1.98% | 16,700 |
| Jul 27, 2026 | 1,055.00 | 1,060.00 | 1,038.00 | 1,060.00 | 1,060.00 | 3.31% | 12,400 |
| Jul 24, 2026 | 1,052.00 | 1,052.00 | 1,022.00 | 1,026.00 | 1,026.00 | -3.21% | 19,700 |
| Jul 23, 2026 | 1,071.00 | 1,090.00 | 1,052.00 | 1,060.00 | 1,060.00 | -1.21% | 30,000 |
| Jul 22, 2026 | 998.00 | 1,075.00 | 998.00 | 1,073.00 | 1,073.00 | 7.30% | 62,700 |
| Jul 21, 2026 | 990.00 | 1,008.00 | 984.00 | 1,000.00 | 1,000.00 | 1.11% | 11,900 |
| Jul 17, 2026 | 1,012.00 | 1,031.00 | 988.00 | 989.00 | 989.00 | -2.47% | 30,600 |
| Jul 16, 2026 | 1,010.00 | 1,033.00 | 1,002.00 | 1,014.00 | 1,014.00 | 1.20% | 17,100 |
| Jul 15, 2026 | 1,008.00 | 1,011.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.40% | 7,800 |
| Jul 14, 2026 | 973.00 | 1,012.00 | 973.00 | 1,006.00 | 1,006.00 | 3.60% | 17,800 |
| Jul 13, 2026 | 990.00 | 999.00 | 971.00 | 971.00 | 971.00 | -1.92% | 17,500 |
| Jul 10, 2026 | 973.00 | 991.00 | 972.00 | 990.00 | 990.00 | 2.27% | 12,700 |
| Jul 9, 2026 | 968.00 | 979.00 | 966.00 | 968.00 | 968.00 | - | 5,200 |
| Jul 8, 2026 | 980.00 | 980.00 | 966.00 | 968.00 | 968.00 | -1.02% | 8,200 |
| Jul 7, 2026 | 971.00 | 991.00 | 971.00 | 978.00 | 978.00 | 0.82% | 9,500 |
| Jul 6, 2026 | 980.00 | 980.00 | 968.00 | 970.00 | 970.00 | 0.52% | 13,900 |
| Jul 3, 2026 | 935.00 | 978.00 | 935.00 | 965.00 | 965.00 | 3.21% | 21,600 |
| Jul 2, 2026 | 928.00 | 945.00 | 928.00 | 935.00 | 935.00 | 1.30% | 12,300 |
| Jul 1, 2026 | 940.00 | 940.00 | 922.00 | 923.00 | 923.00 | -1.18% | 27,300 |
| Jun 30, 2026 | 933.00 | 940.00 | 932.00 | 934.00 | 934.00 | 0.32% | 10,100 |
| Jun 29, 2026 | 928.00 | 946.00 | 928.00 | 931.00 | 931.00 | 0.54% | 25,500 |
| Jun 26, 2026 | 944.00 | 945.00 | 923.00 | 926.00 | 926.00 | -2.01% | 38,500 |
| Jun 25, 2026 | 956.00 | 960.00 | 945.00 | 945.00 | 945.00 | -1.15% | 10,400 |