AI CROSS Inc. (TYO:4476)
Japan · Delayed Price · Currency is JPY 1,058.00
-23.00 (-2.13%)
Jul 30, 2026, 3:30 PM JST
AI CROSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 950.00 | 967.00 | 950.00 | 956.00 | 956.00 | 0.84% | 7,800 |
| Jun 23, 2026 | 956.00 | 966.00 | 948.00 | 948.00 | 948.00 | -1.04% | 17,900 |
| Jun 22, 2026 | 956.00 | 985.00 | 956.00 | 958.00 | 958.00 | 0.21% | 17,100 |
| Jun 19, 2026 | 985.00 | 985.00 | 955.00 | 956.00 | 956.00 | -3.04% | 18,000 |
| Jun 18, 2026 | 990.00 | 990.00 | 980.00 | 986.00 | 986.00 | 1.02% | 9,800 |
| Jun 17, 2026 | 974.00 | 1,000.00 | 963.00 | 976.00 | 976.00 | 0.93% | 11,200 |
| Jun 16, 2026 | 964.00 | 968.00 | 946.00 | 967.00 | 967.00 | 1.47% | 11,200 |
| Jun 15, 2026 | 949.00 | 960.00 | 947.00 | 953.00 | 953.00 | 1.17% | 19,200 |
| Jun 12, 2026 | 955.00 | 958.00 | 942.00 | 942.00 | 942.00 | -0.21% | 15,700 |
| Jun 11, 2026 | 951.00 | 953.00 | 920.00 | 944.00 | 944.00 | -0.84% | 28,500 |
| Jun 10, 2026 | 970.00 | 970.00 | 945.00 | 952.00 | 952.00 | -1.86% | 28,900 |
| Jun 9, 2026 | 979.00 | 997.00 | 970.00 | 970.00 | 970.00 | -0.92% | 15,200 |
| Jun 8, 2026 | 969.00 | 990.00 | 969.00 | 979.00 | 979.00 | -0.51% | 11,900 |
| Jun 5, 2026 | 974.00 | 997.00 | 974.00 | 984.00 | 984.00 | 2.29% | 9,000 |
| Jun 4, 2026 | 972.00 | 976.00 | 950.00 | 962.00 | 962.00 | -2.43% | 58,300 |
| Jun 3, 2026 | 996.00 | 996.00 | 963.00 | 986.00 | 986.00 | 0.51% | 24,600 |
| Jun 2, 2026 | 984.00 | 1,004.00 | 967.00 | 981.00 | 981.00 | 1.03% | 46,600 |
| Jun 1, 2026 | 1,013.00 | 1,017.00 | 960.00 | 971.00 | 971.00 | -2.90% | 54,300 |
| May 29, 2026 | 1,005.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 27,400 |
| 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 |