airCloset, Inc. (TYO:9557)
Japan · Delayed Price · Currency is JPY 274.00
+1.00 (0.37%)
Jan 23, 2026, 3:30 PM JST
airCloset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 266.00 | 274.00 | 265.00 | 274.00 | 274.00 | 0.37% | 12,600 |
| Jan 22, 2026 | 276.00 | 276.00 | 266.00 | 273.00 | 273.00 | 1.11% | 8,800 |
| Jan 21, 2026 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | -2.17% | 18,600 |
| Jan 20, 2026 | 272.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1.85% | 17,400 |
| Jan 19, 2026 | 268.00 | 277.00 | 268.00 | 271.00 | 271.00 | 1.50% | 22,900 |
| Jan 16, 2026 | 267.00 | 271.00 | 262.00 | 267.00 | 267.00 | 1.91% | 37,800 |
| Jan 15, 2026 | 262.00 | 270.00 | 260.00 | 262.00 | 262.00 | 0.38% | 38,400 |
| Jan 14, 2026 | 283.00 | 283.00 | 260.00 | 261.00 | 261.00 | -6.45% | 64,700 |
| Jan 13, 2026 | 284.00 | 285.00 | 270.00 | 279.00 | 279.00 | -1.76% | 74,600 |
| Jan 9, 2026 | 267.00 | 321.00 | 267.00 | 284.00 | 284.00 | 9.23% | 615,800 |
| Jan 8, 2026 | 264.00 | 264.00 | 257.00 | 260.00 | 260.00 | 1.17% | 15,100 |
| Jan 7, 2026 | 266.00 | 266.00 | 255.00 | 257.00 | 257.00 | -1.53% | 11,100 |
| Jan 6, 2026 | 261.00 | 267.00 | 259.00 | 261.00 | 261.00 | 0.38% | 22,100 |
| Jan 5, 2026 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | 5.26% | 13,700 |
| Dec 30, 2025 | 252.00 | 253.00 | 247.00 | 247.00 | 247.00 | -1.59% | 5,200 |
| Dec 29, 2025 | 247.00 | 258.00 | 247.00 | 251.00 | 251.00 | 0.80% | 24,100 |
| Dec 26, 2025 | 249.00 | 252.00 | 247.00 | 249.00 | 249.00 | 1.63% | 26,600 |
| Dec 25, 2025 | 254.00 | 254.00 | 245.00 | 245.00 | 245.00 | -1.61% | 34,000 |
| Dec 24, 2025 | 244.00 | 253.00 | 243.00 | 249.00 | 249.00 | 1.63% | 51,700 |
| Dec 23, 2025 | 245.00 | 247.00 | 243.00 | 245.00 | 245.00 | -0.81% | 29,800 |
| Dec 22, 2025 | 254.00 | 254.00 | 243.00 | 247.00 | 247.00 | -2.76% | 24,400 |
| Dec 19, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | -0.39% | 29,700 |
| Dec 18, 2025 | 254.00 | 255.00 | 249.00 | 255.00 | 255.00 | - | 31,500 |
| Dec 17, 2025 | 257.00 | 257.00 | 252.00 | 255.00 | 255.00 | -0.78% | 15,700 |
| Dec 16, 2025 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | -1.15% | 12,500 |
| Dec 15, 2025 | 260.00 | 261.00 | 257.00 | 260.00 | 260.00 | - | 17,800 |
| Dec 12, 2025 | 260.00 | 264.00 | 255.00 | 260.00 | 260.00 | -1.52% | 41,200 |
| Dec 11, 2025 | 261.00 | 265.00 | 260.00 | 264.00 | 264.00 | - | 14,900 |
| Dec 10, 2025 | 265.00 | 267.00 | 260.00 | 264.00 | 264.00 | -1.12% | 16,800 |
| Dec 9, 2025 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 0.38% | 9,500 |
| Dec 8, 2025 | 262.00 | 268.00 | 260.00 | 266.00 | 266.00 | - | 30,300 |
| Dec 5, 2025 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | -2.21% | 22,900 |
| Dec 4, 2025 | 278.00 | 278.00 | 265.00 | 272.00 | 272.00 | -0.73% | 10,300 |
| Dec 3, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.08% | 7,600 |
| Dec 2, 2025 | 284.00 | 284.00 | 277.00 | 277.00 | 277.00 | -3.15% | 11,400 |
| Dec 1, 2025 | 290.00 | 291.00 | 280.00 | 286.00 | 286.00 | -1.38% | 18,600 |
| Nov 28, 2025 | 288.00 | 292.00 | 287.00 | 290.00 | 290.00 | 1.05% | 19,900 |
| Nov 27, 2025 | 276.00 | 287.00 | 276.00 | 287.00 | 287.00 | 2.87% | 20,400 |
| Nov 26, 2025 | 279.00 | 280.00 | 275.00 | 279.00 | 279.00 | 1.09% | 9,400 |
| Nov 25, 2025 | 284.00 | 285.00 | 276.00 | 276.00 | 276.00 | -1.43% | 18,100 |
| Nov 21, 2025 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 16,700 |
| Nov 20, 2025 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.71% | 24,200 |
| Nov 19, 2025 | 264.00 | 283.00 | 264.00 | 282.00 | 282.00 | 8.46% | 35,600 |
| Nov 18, 2025 | 272.00 | 278.00 | 260.00 | 260.00 | 260.00 | -5.45% | 64,800 |
| Nov 17, 2025 | 294.00 | 294.00 | 272.00 | 275.00 | 275.00 | -7.09% | 69,800 |
| Nov 14, 2025 | 299.00 | 299.00 | 294.00 | 296.00 | 296.00 | -1.00% | 24,100 |
| Nov 13, 2025 | 299.00 | 303.00 | 297.00 | 299.00 | 299.00 | - | 104,700 |
| Nov 12, 2025 | 326.00 | 326.00 | 296.00 | 299.00 | 299.00 | -14.57% | 198,300 |
| Nov 11, 2025 | 354.00 | 356.00 | 345.00 | 350.00 | 350.00 | -1.13% | 20,400 |
| Nov 10, 2025 | 345.00 | 354.00 | 340.00 | 354.00 | 354.00 | 2.91% | 11,200 |