AI CROSS Inc. (TYO:4476)
Japan · Delayed Price · Currency is JPY 1,019.00
+11.00 (1.09%)
Nov 9, 2026, 3:30 PM JST
AI CROSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,005.00 | 1,043.00 | 1,005.00 | 1,019.00 | 1,019.00 | 1.09% | 16,500 |
| Nov 6, 2026 | 1,003.00 | 1,044.00 | 984.00 | 1,008.00 | 1,008.00 | -5.17% | 41,100 |
| Nov 5, 2026 | 1,062.00 | 1,080.00 | 1,044.00 | 1,063.00 | 1,063.00 | 1.05% | 14,700 |
| Nov 4, 2026 | 1,068.00 | 1,081.00 | 1,036.00 | 1,052.00 | 1,052.00 | -1.31% | 9,900 |
| Nov 2, 2026 | 1,066.00 | 1,078.00 | 1,060.00 | 1,066.00 | 1,066.00 | -0.47% | 11,200 |
| Oct 30, 2026 | 1,068.00 | 1,090.00 | 1,054.00 | 1,071.00 | 1,071.00 | -1.38% | 5,500 |
| Oct 29, 2026 | 1,075.00 | 1,090.00 | 1,067.00 | 1,086.00 | 1,086.00 | - | 13,500 |
| Oct 28, 2026 | 1,099.00 | 1,105.00 | 1,079.00 | 1,086.00 | 1,086.00 | -1.99% | 23,700 |
| Oct 27, 2026 | 1,080.00 | 1,110.00 | 1,065.00 | 1,108.00 | 1,108.00 | 3.07% | 29,600 |
| Oct 26, 2026 | 1,066.00 | 1,076.00 | 1,052.00 | 1,075.00 | 1,075.00 | 1.13% | 8,200 |
| Oct 23, 2026 | 1,064.00 | 1,077.00 | 1,045.00 | 1,063.00 | 1,063.00 | -0.93% | 25,200 |
| Oct 22, 2026 | 1,090.00 | 1,094.00 | 1,071.00 | 1,073.00 | 1,073.00 | -1.83% | 19,900 |
| Oct 21, 2026 | 1,090.00 | 1,093.00 | 1,073.00 | 1,093.00 | 1,093.00 | -0.36% | 13,600 |
| Oct 20, 2026 | 1,114.00 | 1,114.00 | 1,047.00 | 1,097.00 | 1,097.00 | -0.18% | 40,500 |
| 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 |