Aiful Corporation (TYO:8515)
Japan · Delayed Price · Currency is JPY 453.00
-4.00 (-0.88%)
At close: Mar 27, 2026
Aiful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 449.00 | 459.00 | 449.00 | 453.00 | - | -0.88% | 326,600 |
| Mar 26, 2026 | 458.00 | 465.00 | 452.00 | 457.00 | 457.00 | -1.72% | 3,092,200 |
| Mar 25, 2026 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 2.20% | 3,862,300 |
| Mar 24, 2026 | 459.00 | 463.00 | 448.00 | 455.00 | 455.00 | 2.71% | 3,694,000 |
| Mar 23, 2026 | 455.00 | 458.00 | 443.00 | 443.00 | 443.00 | -4.32% | 2,362,100 |
| Mar 19, 2026 | 478.00 | 481.00 | 463.00 | 463.00 | 463.00 | -4.34% | 2,404,500 |
| Mar 18, 2026 | 480.00 | 484.00 | 477.00 | 484.00 | 484.00 | 1.89% | 1,048,100 |
| Mar 17, 2026 | 478.00 | 485.00 | 475.00 | 475.00 | 475.00 | -0.21% | 1,115,100 |
| Mar 16, 2026 | 472.00 | 482.00 | 471.00 | 476.00 | 476.00 | 0.85% | 1,631,700 |
| Mar 13, 2026 | 468.00 | 477.00 | 467.00 | 472.00 | 472.00 | - | 1,516,500 |
| Mar 12, 2026 | 480.00 | 481.00 | 469.00 | 472.00 | 472.00 | -1.67% | 2,134,100 |
| Mar 11, 2026 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | 0.63% | 1,828,300 |
| Mar 10, 2026 | 480.00 | 485.00 | 473.00 | 477.00 | 477.00 | 1.06% | 2,305,100 |
| Mar 9, 2026 | 460.00 | 475.00 | 458.00 | 472.00 | 472.00 | -3.28% | 2,144,900 |
| Mar 6, 2026 | 481.00 | 491.00 | 476.00 | 488.00 | 488.00 | 0.21% | 1,664,300 |
| Mar 5, 2026 | 483.00 | 495.00 | 481.00 | 487.00 | 487.00 | 3.84% | 4,198,200 |
| Mar 4, 2026 | 479.00 | 480.00 | 461.00 | 469.00 | 469.00 | -4.48% | 4,431,300 |
| Mar 3, 2026 | 502.00 | 502.00 | 491.00 | 491.00 | 491.00 | -2.77% | 2,724,800 |
| Mar 2, 2026 | 499.00 | 508.00 | 495.00 | 505.00 | 505.00 | -2.51% | 2,912,900 |
| Feb 27, 2026 | 514.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.97% | 1,409,600 |
| Feb 26, 2026 | 513.00 | 514.00 | 508.00 | 508.00 | 508.00 | 1.20% | 1,287,100 |
| Feb 25, 2026 | 504.00 | 506.00 | 497.00 | 502.00 | 502.00 | 0.20% | 1,651,900 |
| Feb 24, 2026 | 502.00 | 505.00 | 494.00 | 501.00 | 501.00 | -0.40% | 2,247,800 |
| Feb 20, 2026 | 514.00 | 514.00 | 500.00 | 503.00 | 503.00 | -3.64% | 3,110,800 |
| Feb 19, 2026 | 520.00 | 524.00 | 513.00 | 522.00 | 522.00 | -0.38% | 2,525,000 |
| Feb 18, 2026 | 522.00 | 527.00 | 516.00 | 524.00 | 524.00 | 0.58% | 1,642,800 |
| Feb 17, 2026 | 533.00 | 536.00 | 521.00 | 521.00 | 521.00 | -2.25% | 1,866,400 |
| Feb 16, 2026 | 530.00 | 537.00 | 525.00 | 533.00 | 533.00 | 1.33% | 2,225,100 |
| Feb 13, 2026 | 542.00 | 546.00 | 524.00 | 526.00 | 526.00 | -3.66% | 2,632,300 |
| Feb 12, 2026 | 552.00 | 562.00 | 544.00 | 546.00 | 546.00 | -1.80% | 3,512,200 |
| Feb 10, 2026 | 559.00 | 572.00 | 538.00 | 556.00 | 556.00 | 0.18% | 7,593,300 |
| Feb 9, 2026 | 554.00 | 557.00 | 549.00 | 555.00 | 555.00 | 1.46% | 1,674,900 |
| Feb 6, 2026 | 549.00 | 550.00 | 541.00 | 547.00 | 547.00 | -1.26% | 1,570,000 |
| Feb 5, 2026 | 553.00 | 563.00 | 547.00 | 554.00 | 554.00 | 2.03% | 2,393,500 |
| Feb 4, 2026 | 543.00 | 549.00 | 543.00 | 543.00 | 543.00 | - | 1,198,600 |
| Feb 3, 2026 | 538.00 | 546.00 | 535.00 | 543.00 | 543.00 | 2.07% | 1,122,300 |
| Feb 2, 2026 | 551.00 | 551.00 | 532.00 | 532.00 | 532.00 | -3.10% | 1,832,400 |
| Jan 30, 2026 | 546.00 | 550.00 | 544.00 | 549.00 | 549.00 | 0.37% | 954,100 |
| Jan 29, 2026 | 540.00 | 547.00 | 530.00 | 547.00 | 547.00 | 0.92% | 1,871,100 |
| Jan 28, 2026 | 550.00 | 552.00 | 542.00 | 542.00 | 542.00 | -2.52% | 1,966,000 |
| Jan 27, 2026 | 552.00 | 558.00 | 547.00 | 556.00 | 556.00 | 0.91% | 1,968,600 |
| Jan 26, 2026 | 557.00 | 558.00 | 548.00 | 551.00 | 551.00 | -2.48% | 2,493,800 |
| Jan 23, 2026 | 566.00 | 570.00 | 563.00 | 565.00 | 565.00 | - | 1,495,500 |
| Jan 22, 2026 | 570.00 | 570.00 | 559.00 | 565.00 | 565.00 | - | 2,487,900 |
| Jan 21, 2026 | 564.00 | 572.00 | 561.00 | 565.00 | 565.00 | -2.08% | 2,728,500 |
| Jan 20, 2026 | 581.00 | 583.00 | 572.00 | 577.00 | 577.00 | -1.70% | 2,009,400 |
| Jan 19, 2026 | 591.00 | 591.00 | 582.00 | 587.00 | 587.00 | -0.68% | 2,388,200 |
| Jan 16, 2026 | 591.00 | 594.00 | 581.00 | 591.00 | 591.00 | -0.67% | 2,344,400 |
| Jan 15, 2026 | 570.00 | 595.00 | 569.00 | 595.00 | 595.00 | 4.02% | 2,918,300 |
| Jan 14, 2026 | 559.00 | 572.00 | 556.00 | 572.00 | 572.00 | 2.69% | 3,023,300 |