AI CROSS Inc. (TYO:4476)
Japan · Delayed Price · Currency is JPY 1,005.00
-17.00 (-1.66%)
May 28, 2026, 3:30 PM JST
AI CROSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,031.00 | 1,036.00 | 993.00 | 1,005.00 | 1,005.00 | -1.66% | 43,100 |
| May 27, 2026 | 1,027.00 | 1,027.00 | 1,011.00 | 1,022.00 | 1,022.00 | - | 18,600 |
| May 26, 2026 | 1,028.00 | 1,041.00 | 1,016.00 | 1,022.00 | 1,022.00 | 0.89% | 14,700 |
| May 25, 2026 | 1,035.00 | 1,040.00 | 1,012.00 | 1,013.00 | 1,013.00 | -1.55% | 16,600 |
| May 22, 2026 | 1,016.00 | 1,031.00 | 1,016.00 | 1,029.00 | 1,029.00 | 1.98% | 11,100 |
| May 21, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.90% | 21,900 |
| May 20, 2026 | 1,040.00 | 1,041.00 | 990.00 | 1,000.00 | 1,000.00 | -4.03% | 63,000 |
| May 19, 2026 | 1,080.00 | 1,080.00 | 1,038.00 | 1,042.00 | 1,042.00 | -4.40% | 23,000 |
| May 18, 2026 | 1,061.00 | 1,101.00 | 1,033.00 | 1,090.00 | 1,090.00 | 7.18% | 50,300 |
| May 15, 2026 | 1,049.00 | 1,056.00 | 1,005.00 | 1,017.00 | 1,017.00 | -0.20% | 51,400 |
| May 14, 2026 | 1,126.00 | 1,126.00 | 1,009.00 | 1,019.00 | 1,019.00 | -8.77% | 62,300 |
| May 13, 2026 | 1,135.00 | 1,140.00 | 1,117.00 | 1,117.00 | 1,117.00 | -1.59% | 20,400 |
| May 12, 2026 | 1,179.00 | 1,179.00 | 1,134.00 | 1,135.00 | 1,135.00 | -3.90% | 35,200 |
| May 11, 2026 | 1,160.00 | 1,187.00 | 1,144.00 | 1,181.00 | 1,181.00 | 2.43% | 31,800 |
| May 8, 2026 | 1,117.00 | 1,189.00 | 1,117.00 | 1,153.00 | 1,153.00 | 3.32% | 41,200 |
| May 7, 2026 | 1,123.00 | 1,131.00 | 1,113.00 | 1,116.00 | 1,116.00 | - | 20,500 |
| May 1, 2026 | 1,162.00 | 1,174.00 | 1,104.00 | 1,116.00 | 1,116.00 | -5.42% | 46,300 |
| Apr 30, 2026 | 1,154.00 | 1,220.00 | 1,136.00 | 1,180.00 | 1,180.00 | 0.17% | 78,900 |
| Apr 28, 2026 | 1,111.00 | 1,182.00 | 1,095.00 | 1,178.00 | 1,178.00 | 7.58% | 74,000 |
| Apr 27, 2026 | 1,062.00 | 1,118.00 | 1,062.00 | 1,095.00 | 1,095.00 | 3.69% | 56,100 |
| Apr 24, 2026 | 1,063.00 | 1,063.00 | 1,046.00 | 1,056.00 | 1,056.00 | 0.48% | 14,000 |
| Apr 23, 2026 | 1,058.00 | 1,065.00 | 1,045.00 | 1,051.00 | 1,051.00 | -0.38% | 27,000 |
| Apr 22, 2026 | 1,062.00 | 1,062.00 | 1,038.00 | 1,055.00 | 1,055.00 | -0.66% | 32,800 |
| Apr 21, 2026 | 1,052.00 | 1,074.00 | 1,048.00 | 1,062.00 | 1,062.00 | 0.85% | 32,200 |
| Apr 20, 2026 | 1,035.00 | 1,054.00 | 1,030.00 | 1,053.00 | 1,053.00 | 1.84% | 29,100 |
| Apr 17, 2026 | 1,003.00 | 1,041.00 | 1,002.00 | 1,034.00 | 1,034.00 | 2.58% | 41,600 |
| Apr 16, 2026 | 982.00 | 1,011.00 | 976.00 | 1,008.00 | 1,008.00 | 2.65% | 44,200 |
| Apr 15, 2026 | 986.00 | 986.00 | 970.00 | 982.00 | 982.00 | 0.92% | 34,200 |
| Apr 14, 2026 | 967.00 | 983.00 | 964.00 | 973.00 | 973.00 | 0.72% | 17,500 |
| Apr 13, 2026 | 967.00 | 971.00 | 965.00 | 966.00 | 966.00 | -0.21% | 11,200 |
| Apr 10, 2026 | 984.00 | 984.00 | 967.00 | 968.00 | 968.00 | -1.33% | 18,100 |
| Apr 9, 2026 | 980.00 | 985.00 | 975.00 | 981.00 | 981.00 | 0.51% | 20,300 |
| Apr 8, 2026 | 967.00 | 987.00 | 963.00 | 976.00 | 976.00 | 1.24% | 38,000 |
| Apr 7, 2026 | 964.00 | 979.00 | 964.00 | 964.00 | 964.00 | - | 11,900 |
| Apr 6, 2026 | 964.00 | 977.00 | 964.00 | 964.00 | 964.00 | 0.10% | 10,600 |
| Apr 3, 2026 | 964.00 | 976.00 | 963.00 | 963.00 | 963.00 | -0.72% | 11,900 |
| Apr 2, 2026 | 975.00 | 990.00 | 970.00 | 970.00 | 970.00 | -0.82% | 31,400 |
| Apr 1, 2026 | 976.00 | 982.00 | 971.00 | 978.00 | 978.00 | 1.56% | 15,300 |
| Mar 31, 2026 | 965.00 | 975.00 | 956.00 | 963.00 | 963.00 | -1.73% | 15,700 |
| Mar 30, 2026 | 953.00 | 980.00 | 944.00 | 980.00 | 980.00 | 1.24% | 22,400 |
| 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 |