Aiful Corporation (TYO:8515)
Japan · Delayed Price · Currency is JPY 456.00
+8.00 (1.79%)
Aug 1, 2025, 3:30 PM JST
Aiful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 450.00 | 458.00 | 450.00 | 456.00 | 456.00 | 1.79% | 2,420,700 |
| Jul 31, 2025 | 445.00 | 448.00 | 443.00 | 448.00 | 448.00 | 0.90% | 1,284,800 |
| Jul 30, 2025 | 445.00 | 448.00 | 439.00 | 444.00 | 444.00 | 1.37% | 1,898,500 |
| Jul 29, 2025 | 439.00 | 441.00 | 437.00 | 438.00 | 438.00 | -0.90% | 1,067,700 |
| Jul 28, 2025 | 444.00 | 447.00 | 441.00 | 442.00 | 442.00 | -0.45% | 1,531,900 |
| Jul 25, 2025 | 438.00 | 445.00 | 437.00 | 444.00 | 444.00 | 1.14% | 1,937,700 |
| Jul 24, 2025 | 438.00 | 442.00 | 436.00 | 439.00 | 439.00 | 0.46% | 2,453,500 |
| Jul 23, 2025 | 431.00 | 438.00 | 431.00 | 437.00 | 437.00 | 2.58% | 1,981,100 |
| Jul 22, 2025 | 427.00 | 430.00 | 423.00 | 426.00 | 426.00 | -0.93% | 1,552,700 |
| Jul 18, 2025 | 438.00 | 438.00 | 429.00 | 430.00 | 430.00 | -1.38% | 1,436,500 |
| Jul 17, 2025 | 432.00 | 439.00 | 430.00 | 436.00 | 436.00 | 0.93% | 1,511,300 |
| Jul 16, 2025 | 433.00 | 437.00 | 431.00 | 432.00 | 432.00 | -1.14% | 1,115,700 |
| Jul 15, 2025 | 439.00 | 440.00 | 435.00 | 437.00 | 437.00 | -0.23% | 1,226,800 |
| Jul 14, 2025 | 440.00 | 441.00 | 434.00 | 438.00 | 438.00 | -0.90% | 1,387,400 |
| Jul 11, 2025 | 436.00 | 442.00 | 435.00 | 442.00 | 442.00 | 2.08% | 3,027,700 |
| Jul 10, 2025 | 435.00 | 436.00 | 429.00 | 433.00 | 433.00 | 0.70% | 2,496,100 |
| Jul 9, 2025 | 419.00 | 433.00 | 418.00 | 430.00 | 430.00 | 3.37% | 3,598,500 |
| Jul 8, 2025 | 415.00 | 419.00 | 413.00 | 416.00 | 416.00 | 0.24% | 1,330,900 |
| Jul 7, 2025 | 415.00 | 417.00 | 412.00 | 415.00 | 415.00 | -0.48% | 1,366,500 |
| Jul 4, 2025 | 421.00 | 422.00 | 416.00 | 417.00 | 417.00 | -0.71% | 1,547,000 |
| Jul 3, 2025 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | -0.47% | 1,646,000 |
| Jul 2, 2025 | 418.00 | 424.00 | 416.00 | 422.00 | 422.00 | - | 1,788,300 |
| Jul 1, 2025 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | - | 1,231,300 |
| Jun 30, 2025 | 421.00 | 426.00 | 421.00 | 422.00 | 422.00 | - | 1,677,300 |
| Jun 27, 2025 | 421.00 | 423.00 | 419.00 | 422.00 | 422.00 | 0.72% | 1,670,900 |
| Jun 26, 2025 | 416.00 | 420.00 | 414.00 | 419.00 | 419.00 | 0.72% | 1,567,700 |
| Jun 25, 2025 | 417.00 | 419.00 | 410.00 | 416.00 | 416.00 | - | 1,620,300 |
| Jun 24, 2025 | 413.00 | 416.00 | 411.00 | 416.00 | 416.00 | 1.22% | 1,586,400 |
| Jun 23, 2025 | 406.00 | 414.00 | 401.00 | 411.00 | 411.00 | 0.24% | 2,165,600 |
| Jun 20, 2025 | 411.00 | 416.00 | 410.00 | 410.00 | 410.00 | - | 2,038,100 |
| Jun 19, 2025 | 410.00 | 411.00 | 406.00 | 410.00 | 410.00 | - | 908,300 |
| Jun 18, 2025 | 410.00 | 412.00 | 408.00 | 410.00 | 410.00 | - | 743,300 |
| Jun 17, 2025 | 408.00 | 411.00 | 405.00 | 410.00 | 410.00 | 0.49% | 1,119,200 |
| Jun 16, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | 408.00 | 0.49% | 746,500 |
| Jun 13, 2025 | 412.00 | 414.00 | 405.00 | 406.00 | 406.00 | -1.93% | 1,523,900 |
| Jun 12, 2025 | 417.00 | 417.00 | 412.00 | 414.00 | 414.00 | - | 987,200 |
| Jun 11, 2025 | 416.00 | 419.00 | 413.00 | 414.00 | 414.00 | 0.49% | 1,682,700 |
| Jun 10, 2025 | 418.00 | 422.00 | 409.00 | 412.00 | 412.00 | -1.67% | 2,729,000 |
| Jun 9, 2025 | 416.00 | 423.00 | 414.00 | 419.00 | 419.00 | 1.70% | 2,305,200 |
| Jun 6, 2025 | 409.00 | 416.00 | 409.00 | 412.00 | 412.00 | 0.49% | 1,285,500 |
| Jun 5, 2025 | 414.00 | 419.00 | 408.00 | 410.00 | 410.00 | -1.44% | 1,867,100 |
| Jun 4, 2025 | 411.00 | 425.00 | 410.00 | 416.00 | 416.00 | 1.46% | 3,460,000 |
| Jun 3, 2025 | 404.00 | 411.00 | 400.00 | 410.00 | 410.00 | 0.99% | 2,791,800 |
| Jun 2, 2025 | 400.00 | 407.00 | 397.00 | 406.00 | 406.00 | 1.50% | 1,933,400 |
| May 30, 2025 | 388.00 | 404.00 | 386.00 | 400.00 | 400.00 | 2.56% | 2,999,200 |
| May 29, 2025 | 391.00 | 393.00 | 388.00 | 390.00 | 390.00 | 0.26% | 2,064,400 |
| May 28, 2025 | 392.00 | 393.00 | 387.00 | 389.00 | 389.00 | 0.26% | 2,213,300 |
| May 27, 2025 | 386.00 | 390.00 | 386.00 | 388.00 | 388.00 | 0.52% | 822,800 |
| May 26, 2025 | 388.00 | 389.00 | 385.00 | 386.00 | 386.00 | - | 1,183,300 |
| May 23, 2025 | 386.00 | 388.00 | 383.00 | 386.00 | 386.00 | 0.26% | 1,221,800 |