Aiful Corporation (TYO:8515)
Japan · Delayed Price · Currency is JPY 487.00
+9.00 (1.88%)
Sep 5, 2025, 3:30 PM JST
Aiful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 480.00 | 490.00 | 475.00 | 487.00 | 487.00 | 1.88% | 3,159,600 |
| Sep 4, 2025 | 472.00 | 479.00 | 470.00 | 478.00 | 478.00 | 1.70% | 1,582,200 |
| Sep 3, 2025 | 471.00 | 473.00 | 466.00 | 470.00 | 470.00 | -0.21% | 1,557,300 |
| Sep 2, 2025 | 471.00 | 473.00 | 469.00 | 471.00 | 471.00 | 0.43% | 652,800 |
| Sep 1, 2025 | 470.00 | 473.00 | 466.00 | 469.00 | 469.00 | -0.42% | 1,083,400 |
| Aug 29, 2025 | 476.00 | 477.00 | 470.00 | 471.00 | 471.00 | -1.26% | 1,086,800 |
| Aug 28, 2025 | 475.00 | 479.00 | 474.00 | 477.00 | 477.00 | - | 3,046,300 |
| Aug 27, 2025 | 478.00 | 480.00 | 474.00 | 477.00 | 477.00 | - | 1,428,400 |
| Aug 26, 2025 | 480.00 | 480.00 | 474.00 | 477.00 | 477.00 | -0.21% | 1,451,400 |
| Aug 25, 2025 | 490.00 | 491.00 | 477.00 | 478.00 | 478.00 | -1.24% | 2,424,600 |
| Aug 22, 2025 | 483.00 | 487.00 | 480.00 | 484.00 | 484.00 | 1.26% | 2,233,700 |
| Aug 21, 2025 | 471.00 | 481.00 | 469.00 | 478.00 | 478.00 | 1.70% | 2,439,400 |
| Aug 20, 2025 | 470.00 | 471.00 | 469.00 | 470.00 | 470.00 | -0.21% | 962,200 |
| Aug 19, 2025 | 469.00 | 472.00 | 466.00 | 471.00 | 471.00 | 0.43% | 1,441,900 |
| Aug 18, 2025 | 468.00 | 471.00 | 466.00 | 469.00 | 469.00 | -0.64% | 1,359,900 |
| Aug 15, 2025 | 474.00 | 476.00 | 470.00 | 472.00 | 472.00 | - | 1,781,800 |
| Aug 14, 2025 | 469.00 | 477.00 | 467.00 | 472.00 | 472.00 | 0.21% | 2,195,200 |
| Aug 13, 2025 | 475.00 | 477.00 | 471.00 | 471.00 | 471.00 | -0.63% | 1,748,200 |
| Aug 12, 2025 | 481.00 | 482.00 | 469.00 | 474.00 | 474.00 | -0.42% | 3,520,400 |
| Aug 8, 2025 | 458.00 | 489.00 | 455.00 | 476.00 | 476.00 | 3.70% | 4,685,500 |
| Aug 7, 2025 | 452.00 | 460.00 | 452.00 | 459.00 | 459.00 | 1.55% | 2,554,400 |
| Aug 6, 2025 | 453.00 | 455.00 | 452.00 | 452.00 | 452.00 | -0.22% | 1,303,600 |
| Aug 5, 2025 | 451.00 | 456.00 | 450.00 | 453.00 | 453.00 | 1.34% | 1,403,400 |
| Aug 4, 2025 | 441.00 | 448.00 | 440.00 | 447.00 | 447.00 | -1.97% | 2,074,900 |
| 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 |