AI inside Inc. (TYO:4488)
Japan · Delayed Price · Currency is JPY 2,176.00
+58.00 (2.74%)
Jul 27, 2026, 3:30 PM JST
AI inside Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,118.00 | 2,129.00 | 2,090.00 | 2,118.00 | 2,118.00 | 1.49% | 3,700 |
| Jul 23, 2026 | 2,070.00 | 2,106.00 | 2,070.00 | 2,087.00 | 2,087.00 | 0.68% | 1,900 |
| Jul 22, 2026 | 2,093.00 | 2,096.00 | 2,070.00 | 2,073.00 | 2,073.00 | -2.68% | 11,000 |
| Jul 21, 2026 | 2,115.00 | 2,150.00 | 2,091.00 | 2,130.00 | 2,130.00 | 2.01% | 6,600 |
| Jul 17, 2026 | 2,135.00 | 2,146.00 | 2,064.00 | 2,088.00 | 2,088.00 | -2.20% | 8,500 |
| Jul 16, 2026 | 2,199.00 | 2,201.00 | 2,120.00 | 2,135.00 | 2,135.00 | -2.95% | 8,000 |
| Jul 15, 2026 | 2,165.00 | 2,200.00 | 2,105.00 | 2,200.00 | 2,200.00 | 2.80% | 15,300 |
| Jul 14, 2026 | 2,097.00 | 2,165.00 | 2,097.00 | 2,140.00 | 2,140.00 | 2.05% | 11,600 |
| Jul 13, 2026 | 2,100.00 | 2,120.00 | 2,080.00 | 2,097.00 | 2,097.00 | -0.19% | 8,100 |
| Jul 10, 2026 | 2,061.00 | 2,120.00 | 2,061.00 | 2,101.00 | 2,101.00 | 1.50% | 4,900 |
| Jul 9, 2026 | 2,100.00 | 2,103.00 | 2,069.00 | 2,070.00 | 2,070.00 | -0.86% | 4,000 |
| Jul 8, 2026 | 2,081.00 | 2,135.00 | 2,050.00 | 2,088.00 | 2,088.00 | -1.04% | 7,800 |
| Jul 7, 2026 | 2,140.00 | 2,145.00 | 2,101.00 | 2,110.00 | 2,110.00 | -0.47% | 7,600 |
| Jul 6, 2026 | 2,115.00 | 2,135.00 | 2,069.00 | 2,120.00 | 2,120.00 | 1.19% | 8,700 |
| Jul 3, 2026 | 2,062.00 | 2,120.00 | 2,054.00 | 2,095.00 | 2,095.00 | 1.55% | 6,900 |
| Jul 2, 2026 | 2,079.00 | 2,128.00 | 2,061.00 | 2,063.00 | 2,063.00 | -0.72% | 10,700 |
| Jul 1, 2026 | 2,083.00 | 2,083.00 | 2,021.00 | 2,078.00 | 2,078.00 | 1.07% | 11,600 |
| Jun 30, 2026 | 2,035.00 | 2,063.00 | 2,010.00 | 2,056.00 | 2,056.00 | 0.49% | 5,200 |
| Jun 29, 2026 | 2,050.00 | 2,101.00 | 2,030.00 | 2,046.00 | 2,046.00 | 0.20% | 10,500 |
| Jun 26, 2026 | 1,995.00 | 2,045.00 | 1,985.00 | 2,042.00 | 2,042.00 | 2.10% | 4,800 |
| Jun 25, 2026 | 2,036.00 | 2,036.00 | 1,991.00 | 2,000.00 | 2,000.00 | -0.10% | 2,300 |
| Jun 24, 2026 | 2,010.00 | 2,053.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.40% | 6,100 |
| Jun 23, 2026 | 2,102.00 | 2,102.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.51% | 13,100 |
| Jun 22, 2026 | 2,049.00 | 2,147.00 | 2,049.00 | 2,105.00 | 2,105.00 | 1.89% | 7,500 |
| Jun 19, 2026 | 2,090.00 | 2,090.00 | 2,023.00 | 2,066.00 | 2,066.00 | -0.96% | 8,500 |
| Jun 18, 2026 | 2,113.00 | 2,119.00 | 2,058.00 | 2,086.00 | 2,086.00 | -0.38% | 12,600 |
| Jun 17, 2026 | 1,971.00 | 2,111.00 | 1,971.00 | 2,094.00 | 2,094.00 | 5.17% | 11,700 |
| Jun 16, 2026 | 1,970.00 | 1,997.00 | 1,960.00 | 1,991.00 | 1,991.00 | 1.07% | 9,700 |
| Jun 15, 2026 | 1,998.00 | 1,998.00 | 1,967.00 | 1,970.00 | 1,970.00 | 0.20% | 8,400 |
| Jun 12, 2026 | 2,007.00 | 2,007.00 | 1,935.00 | 1,966.00 | 1,966.00 | -0.15% | 8,900 |
| Jun 11, 2026 | 1,924.00 | 1,969.00 | 1,903.00 | 1,969.00 | 1,969.00 | 1.39% | 13,100 |
| Jun 10, 2026 | 2,000.00 | 2,001.00 | 1,914.00 | 1,942.00 | 1,942.00 | -2.66% | 29,300 |
| Jun 9, 2026 | 2,038.00 | 2,064.00 | 1,984.00 | 1,995.00 | 1,995.00 | -3.90% | 26,400 |
| Jun 8, 2026 | 2,100.00 | 2,111.00 | 2,040.00 | 2,076.00 | 2,076.00 | -2.12% | 13,100 |
| Jun 5, 2026 | 2,070.00 | 2,148.00 | 2,060.00 | 2,121.00 | 2,121.00 | 2.96% | 25,500 |
| Jun 4, 2026 | 2,057.00 | 2,060.00 | 2,002.00 | 2,060.00 | 2,060.00 | 0.24% | 32,900 |
| Jun 3, 2026 | 2,049.00 | 2,072.00 | 1,994.00 | 2,055.00 | 2,055.00 | 0.10% | 39,500 |
| Jun 2, 2026 | 2,050.00 | 2,073.00 | 1,988.00 | 2,053.00 | 2,053.00 | - | 75,000 |
| Jun 1, 2026 | 2,224.00 | 2,260.00 | 2,032.00 | 2,053.00 | 2,053.00 | -7.31% | 70,100 |
| May 29, 2026 | 2,335.00 | 2,410.00 | 2,208.00 | 2,215.00 | 2,215.00 | -5.74% | 50,100 |
| May 28, 2026 | 2,354.00 | 2,399.00 | 2,264.00 | 2,350.00 | 2,350.00 | -0.34% | 39,500 |
| May 27, 2026 | 2,316.00 | 2,358.00 | 2,304.00 | 2,358.00 | 2,358.00 | 1.42% | 16,800 |
| May 26, 2026 | 2,370.00 | 2,376.00 | 2,296.00 | 2,325.00 | 2,325.00 | -1.82% | 10,800 |
| May 25, 2026 | 2,395.00 | 2,395.00 | 2,308.00 | 2,368.00 | 2,368.00 | 0.59% | 19,400 |
| May 22, 2026 | 2,284.00 | 2,361.00 | 2,281.00 | 2,354.00 | 2,354.00 | 2.57% | 15,500 |
| May 21, 2026 | 2,260.00 | 2,334.00 | 2,260.00 | 2,295.00 | 2,295.00 | 1.59% | 17,400 |
| May 20, 2026 | 2,290.00 | 2,327.00 | 2,226.00 | 2,259.00 | 2,259.00 | -2.33% | 23,700 |
| May 19, 2026 | 2,253.00 | 2,340.00 | 2,253.00 | 2,313.00 | 2,313.00 | 2.35% | 17,000 |
| May 18, 2026 | 2,314.00 | 2,328.00 | 2,255.00 | 2,260.00 | 2,260.00 | -2.71% | 20,500 |
| May 15, 2026 | 2,371.00 | 2,390.00 | 2,318.00 | 2,323.00 | 2,323.00 | -1.98% | 16,900 |