AIT Corporation (TYO:9381)
Japan · Delayed Price · Currency is JPY 2,054.00
-64.00 (-3.02%)
Oct 10, 2025, 3:30 PM JST
AIT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2,100.00 | 2,106.00 | 2,051.00 | 2,054.00 | 2,054.00 | -3.02% | 47,500 |
| Oct 9, 2025 | 2,114.00 | 2,125.00 | 2,100.00 | 2,118.00 | 2,118.00 | 0.19% | 28,300 |
| Oct 8, 2025 | 2,107.00 | 2,140.00 | 2,101.00 | 2,114.00 | 2,114.00 | 0.86% | 27,200 |
| Oct 7, 2025 | 2,102.00 | 2,110.00 | 2,085.00 | 2,096.00 | 2,096.00 | -1.46% | 27,900 |
| Oct 6, 2025 | 2,124.00 | 2,130.00 | 2,095.00 | 2,127.00 | 2,127.00 | 2.56% | 35,200 |
| Oct 3, 2025 | 2,061.00 | 2,076.00 | 2,049.00 | 2,074.00 | 2,074.00 | 0.92% | 18,300 |
| Oct 2, 2025 | 2,074.00 | 2,074.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.53% | 33,400 |
| Oct 1, 2025 | 2,139.00 | 2,139.00 | 2,064.00 | 2,066.00 | 2,066.00 | -3.41% | 56,600 |
| Sep 30, 2025 | 2,158.00 | 2,158.00 | 2,134.00 | 2,139.00 | 2,139.00 | -0.42% | 24,600 |
| Sep 29, 2025 | 2,199.00 | 2,199.00 | 2,141.00 | 2,148.00 | 2,148.00 | -1.06% | 36,000 |
| Sep 26, 2025 | 2,155.00 | 2,175.00 | 2,155.00 | 2,171.00 | 2,171.00 | 0.84% | 34,400 |
| Sep 25, 2025 | 2,143.00 | 2,153.00 | 2,128.00 | 2,153.00 | 2,153.00 | 1.32% | 23,900 |
| Sep 24, 2025 | 2,136.00 | 2,145.00 | 2,122.00 | 2,125.00 | 2,125.00 | -0.51% | 28,900 |
| Sep 22, 2025 | 2,185.00 | 2,188.00 | 2,131.00 | 2,136.00 | 2,136.00 | 2.45% | 61,500 |
| Sep 19, 2025 | 2,095.00 | 2,100.00 | 2,078.00 | 2,085.00 | 2,085.00 | -0.33% | 27,300 |
| Sep 18, 2025 | 2,095.00 | 2,095.00 | 2,065.00 | 2,092.00 | 2,092.00 | 0.19% | 19,500 |
| Sep 17, 2025 | 2,118.00 | 2,118.00 | 2,083.00 | 2,088.00 | 2,088.00 | -1.93% | 27,400 |
| Sep 16, 2025 | 2,118.00 | 2,139.00 | 2,106.00 | 2,129.00 | 2,129.00 | 0.76% | 27,500 |
| Sep 12, 2025 | 2,108.00 | 2,114.00 | 2,095.00 | 2,113.00 | 2,113.00 | 0.48% | 22,300 |
| Sep 11, 2025 | 2,113.00 | 2,113.00 | 2,086.00 | 2,103.00 | 2,103.00 | -0.24% | 22,300 |
| Sep 10, 2025 | 2,101.00 | 2,108.00 | 2,085.00 | 2,108.00 | 2,108.00 | 0.52% | 25,100 |
| Sep 9, 2025 | 2,115.00 | 2,130.00 | 2,090.00 | 2,097.00 | 2,097.00 | -0.57% | 25,400 |
| Sep 8, 2025 | 2,094.00 | 2,110.00 | 2,090.00 | 2,109.00 | 2,109.00 | 1.15% | 42,400 |
| Sep 5, 2025 | 2,084.00 | 2,103.00 | 2,060.00 | 2,085.00 | 2,085.00 | 0.05% | 44,500 |
| Sep 4, 2025 | 2,073.00 | 2,104.00 | 2,053.00 | 2,084.00 | 2,084.00 | 0.63% | 60,600 |
| Sep 3, 2025 | 2,032.00 | 2,077.00 | 2,030.00 | 2,071.00 | 2,071.00 | 3.14% | 144,800 |
| Sep 2, 2025 | 1,993.00 | 2,008.00 | 1,964.00 | 2,008.00 | 2,008.00 | 4.86% | 198,600 |
| Sep 1, 2025 | 1,912.00 | 1,930.00 | 1,909.00 | 1,915.00 | 1,915.00 | 0.16% | 50,700 |
| Aug 29, 2025 | 1,901.00 | 1,928.00 | 1,885.00 | 1,912.00 | 1,912.00 | 0.58% | 95,700 |
| Aug 28, 2025 | 1,902.00 | 1,914.00 | 1,892.00 | 1,901.00 | 1,901.00 | -4.33% | 162,400 |
| Aug 27, 2025 | 1,984.00 | 1,993.00 | 1,972.00 | 1,987.00 | 1,942.00 | 0.40% | 83,400 |
| Aug 26, 2025 | 1,985.00 | 1,993.00 | 1,968.00 | 1,979.00 | 1,934.18 | -0.30% | 69,300 |
| Aug 25, 2025 | 1,986.00 | 1,992.00 | 1,974.00 | 1,985.00 | 1,940.05 | 0.35% | 59,700 |
| Aug 22, 2025 | 1,988.00 | 1,988.00 | 1,971.00 | 1,978.00 | 1,933.20 | -0.05% | 31,300 |
| Aug 21, 2025 | 1,990.00 | 1,990.00 | 1,968.00 | 1,979.00 | 1,934.18 | -0.20% | 35,400 |
| Aug 20, 2025 | 1,995.00 | 1,995.00 | 1,972.00 | 1,983.00 | 1,938.09 | 0.10% | 36,200 |
| Aug 19, 2025 | 1,969.00 | 1,982.00 | 1,966.00 | 1,981.00 | 1,936.14 | 0.66% | 32,000 |
| Aug 18, 2025 | 1,977.00 | 1,978.00 | 1,965.00 | 1,968.00 | 1,923.43 | 0.25% | 39,100 |
| Aug 15, 2025 | 1,948.00 | 1,964.00 | 1,943.00 | 1,963.00 | 1,918.54 | 0.82% | 38,100 |
| Aug 14, 2025 | 1,932.00 | 1,947.00 | 1,921.00 | 1,947.00 | 1,902.91 | -0.51% | 37,800 |
| Aug 13, 2025 | 1,971.00 | 1,986.00 | 1,950.00 | 1,957.00 | 1,912.68 | -1.31% | 65,500 |
| Aug 12, 2025 | 1,999.00 | 2,000.00 | 1,971.00 | 1,983.00 | 1,938.09 | -0.55% | 64,500 |
| Aug 8, 2025 | 1,984.00 | 2,004.00 | 1,980.00 | 1,994.00 | 1,948.84 | 0.71% | 47,800 |
| Aug 7, 2025 | 1,973.00 | 1,985.00 | 1,970.00 | 1,980.00 | 1,935.16 | 0.35% | 24,900 |
| Aug 6, 2025 | 1,950.00 | 1,986.00 | 1,941.00 | 1,973.00 | 1,928.32 | 2.60% | 79,000 |
| Aug 5, 2025 | 1,928.00 | 1,936.00 | 1,906.00 | 1,923.00 | 1,879.45 | -0.05% | 41,800 |
| Aug 4, 2025 | 1,895.00 | 1,928.00 | 1,888.00 | 1,924.00 | 1,880.43 | 1.80% | 55,700 |
| Aug 1, 2025 | 1,875.00 | 1,890.00 | 1,873.00 | 1,890.00 | 1,847.20 | 0.80% | 34,400 |
| Jul 31, 2025 | 1,864.00 | 1,886.00 | 1,863.00 | 1,875.00 | 1,832.54 | 0.86% | 37,500 |
| Jul 30, 2025 | 1,845.00 | 1,867.00 | 1,842.00 | 1,859.00 | 1,816.90 | 0.81% | 32,800 |