AI CROSS Inc. (TYO:4476)
Japan · Delayed Price · Currency is JPY 1,099.00
-19.00 (-1.70%)
Oct 19, 2026, 3:30 PM JST
AI CROSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,102.00 | 1,123.00 | 1,080.00 | 1,099.00 | 1,099.00 | -1.70% | 24,400 |
| Oct 16, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,118.00 | 1,118.00 | 3.23% | 21,400 |
| Oct 15, 2026 | 1,083.00 | 1,090.00 | 1,071.00 | 1,083.00 | 1,083.00 | -0.82% | 12,800 |
| Oct 14, 2026 | 1,092.00 | 1,096.00 | 1,087.00 | 1,092.00 | 1,092.00 | - | 8,300 |
| Oct 13, 2026 | 1,095.00 | 1,113.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.27% | 23,800 |
| Oct 9, 2026 | 1,078.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,095.00 | 1.30% | 12,500 |
| Oct 8, 2026 | 1,082.00 | 1,085.00 | 1,076.00 | 1,081.00 | 1,081.00 | -0.55% | 4,900 |
| Oct 7, 2026 | 1,093.00 | 1,100.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.54% | 11,600 |
| Oct 6, 2026 | 1,070.00 | 1,105.00 | 1,066.00 | 1,104.00 | 1,104.00 | 2.79% | 20,000 |
| Oct 5, 2026 | 1,087.00 | 1,087.00 | 1,069.00 | 1,074.00 | 1,074.00 | -1.20% | 10,700 |
| Oct 2, 2026 | 1,077.00 | 1,089.00 | 1,073.00 | 1,087.00 | 1,087.00 | -0.18% | 7,200 |
| Oct 1, 2026 | 1,098.00 | 1,098.00 | 1,087.00 | 1,089.00 | 1,089.00 | -0.46% | 4,500 |
| Sep 30, 2026 | 1,090.00 | 1,098.00 | 1,081.00 | 1,094.00 | 1,094.00 | 0.55% | 9,300 |
| Sep 29, 2026 | 1,080.00 | 1,090.00 | 1,077.00 | 1,088.00 | 1,088.00 | 1.02% | 12,600 |
| Sep 28, 2026 | 1,091.00 | 1,091.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.65% | 9,900 |
| Sep 25, 2026 | 1,081.00 | 1,101.00 | 1,081.00 | 1,084.00 | 1,084.00 | 0.28% | 11,800 |
| Sep 24, 2026 | 1,099.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.37% | 12,100 |
| Sep 18, 2026 | 1,084.00 | 1,110.00 | 1,076.00 | 1,085.00 | 1,085.00 | 0.74% | 16,500 |
| Sep 17, 2026 | 1,074.00 | 1,089.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.55% | 3,400 |
| Sep 16, 2026 | 1,091.00 | 1,098.00 | 1,079.00 | 1,083.00 | 1,083.00 | 0.19% | 16,400 |
| Sep 15, 2026 | 1,098.00 | 1,098.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.83% | 5,700 |
| Sep 14, 2026 | 1,070.00 | 1,096.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.77% | 7,600 |
| Sep 11, 2026 | 1,064.00 | 1,076.00 | 1,062.00 | 1,071.00 | 1,071.00 | -1.20% | 8,800 |
| Sep 10, 2026 | 1,071.00 | 1,094.00 | 1,071.00 | 1,084.00 | 1,084.00 | 1.21% | 5,600 |
| Sep 9, 2026 | 1,083.00 | 1,090.00 | 1,064.00 | 1,071.00 | 1,071.00 | -1.47% | 23,200 |
| Sep 8, 2026 | 1,095.00 | 1,096.00 | 1,084.00 | 1,087.00 | 1,087.00 | -0.73% | 7,200 |
| Sep 7, 2026 | 1,105.00 | 1,109.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.44% | 15,200 |
| 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 |