Skip to main content
logo
AI inside Inc. (TYO:4488)
Japan flag Japan · Delayed Price · Currency is JPY
2,358.00
+33.00 (1.42%)
May 27, 2026, 3:30 PM JST

AI inside Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,316.002,340.002,307.002,320.00--0.22%2,400
May 26, 20262,370.002,376.002,296.002,325.002,325.00-1.82%10,800
May 25, 20262,395.002,395.002,308.002,368.002,368.000.59%19,400
May 22, 20262,284.002,361.002,281.002,354.002,354.002.57%15,500
May 21, 20262,260.002,334.002,260.002,295.002,295.001.59%17,400
May 20, 20262,290.002,327.002,226.002,259.002,259.00-2.33%23,700
May 19, 20262,253.002,340.002,253.002,313.002,313.002.35%17,000
May 18, 20262,314.002,328.002,255.002,260.002,260.00-2.71%20,500
May 15, 20262,371.002,390.002,318.002,323.002,323.00-1.98%16,900
May 14, 20262,529.002,591.002,301.002,370.002,370.00-9.65%68,500
May 13, 20262,583.002,663.002,556.002,623.002,623.000.85%16,800
May 12, 20262,735.002,757.002,595.002,601.002,601.00-5.66%24,500
May 11, 20262,789.002,822.002,744.002,757.002,757.00-0.90%25,700
May 8, 20262,615.002,782.002,570.002,782.002,782.004.39%60,300
May 7, 20262,663.002,730.002,650.002,665.002,665.001.99%31,200
May 1, 20262,639.002,665.002,585.002,613.002,613.00-2.35%29,100
Apr 30, 20262,621.002,695.002,580.002,676.002,676.001.79%32,100
Apr 28, 20262,612.002,634.002,551.002,629.002,629.00-0.94%19,700
Apr 27, 20262,710.002,740.002,620.002,654.002,654.00-0.23%67,700
Apr 24, 20262,539.002,677.002,513.002,660.002,660.006.57%81,600
Apr 23, 20262,535.002,543.002,429.002,496.002,496.00-1.54%17,000
Apr 22, 20262,480.002,538.002,480.002,535.002,535.000.72%20,100
Apr 21, 20262,426.002,517.002,390.002,517.002,517.005.01%24,900
Apr 20, 20262,409.002,415.002,350.002,397.002,397.000.63%9,200
Apr 17, 20262,343.002,430.002,334.002,382.002,382.001.66%24,000
Apr 16, 20262,281.002,345.002,281.002,343.002,343.002.49%21,600
Apr 15, 20262,244.002,292.002,244.002,286.002,286.002.37%8,200
Apr 14, 20262,256.002,274.002,233.002,233.002,233.000.45%7,000
Apr 13, 20262,220.002,250.002,214.002,223.002,223.00-0.13%17,000
Apr 10, 20262,270.002,283.002,222.002,226.002,226.00-2.37%6,900
Apr 9, 20262,363.002,363.002,278.002,280.002,280.00-3.39%10,600
Apr 8, 20262,335.002,421.002,326.002,360.002,360.001.51%31,500
Apr 7, 20262,320.002,380.002,302.002,325.002,325.000.26%17,100
Apr 6, 20262,272.002,319.002,272.002,319.002,319.001.98%3,900
Apr 3, 20262,287.002,288.002,273.002,274.002,274.000.26%2,800
Apr 2, 20262,295.002,317.002,255.002,268.002,268.00-1.18%8,100
Apr 1, 20262,214.002,325.002,214.002,295.002,295.004.08%13,200
Mar 31, 20262,199.002,240.002,192.002,205.002,205.000.14%3,100
Mar 30, 20262,220.002,299.002,181.002,202.002,202.00-2.87%11,700
Mar 27, 20262,205.002,272.002,205.002,267.002,267.001.43%8,300
Mar 26, 20262,263.002,290.002,202.002,235.002,235.00-1.32%11,100
Mar 25, 20262,237.002,291.002,237.002,265.002,265.001.30%7,100
Mar 24, 20262,241.002,245.002,201.002,236.002,236.002.05%9,500
Mar 23, 20262,250.002,250.002,160.002,191.002,191.00-2.62%19,400
Mar 19, 20262,278.002,287.002,244.002,250.002,250.00-2.17%7,100
Mar 18, 20262,280.002,321.002,280.002,300.002,300.000.88%4,200
Mar 17, 20262,306.002,320.002,274.002,280.002,280.00-0.65%8,300
Mar 16, 20262,260.002,312.002,250.002,295.002,295.001.50%15,500
Mar 13, 20262,225.002,266.002,225.002,261.002,261.000.04%7,900
Mar 12, 20262,288.002,311.002,250.002,260.002,260.00-1.99%16,900