airCloset, Inc. (TYO:9557)
Japan · Delayed Price · Currency is JPY 181.00
-4.00 (-2.16%)
Jul 15, 2026, 10:52 AM JST
airCloset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 180.00 | 185.00 | 179.00 | 185.00 | 185.00 | - | 26,900 |
| Jul 13, 2026 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 0.54% | 22,900 |
| Jul 10, 2026 | 185.00 | 185.00 | 178.00 | 184.00 | 184.00 | -0.54% | 63,700 |
| Jul 9, 2026 | 187.00 | 187.00 | 176.00 | 185.00 | 185.00 | -3.65% | 106,500 |
| Jul 8, 2026 | 171.00 | 202.00 | 171.00 | 192.00 | 192.00 | 9.71% | 758,700 |
| Jul 7, 2026 | 172.00 | 215.00 | 172.00 | 175.00 | 175.00 | 3.55% | 1,731,600 |
| Jul 6, 2026 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | 1.81% | 22,700 |
| Jul 3, 2026 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | -3.49% | 16,700 |
| Jul 2, 2026 | 168.00 | 174.00 | 167.00 | 172.00 | 172.00 | 1.18% | 34,100 |
| Jul 1, 2026 | 170.00 | 179.00 | 169.00 | 170.00 | 170.00 | 1.80% | 31,400 |
| Jun 30, 2026 | 167.00 | 172.00 | 166.00 | 167.00 | 167.00 | 0.60% | 6,900 |
| Jun 29, 2026 | 166.00 | 173.00 | 163.00 | 166.00 | 166.00 | 1.22% | 29,900 |
| Jun 26, 2026 | 162.00 | 164.00 | 160.00 | 164.00 | 164.00 | - | 12,600 |
| Jun 25, 2026 | 161.00 | 167.00 | 160.00 | 164.00 | 164.00 | 2.50% | 50,600 |
| Jun 24, 2026 | 152.00 | 160.00 | 150.00 | 160.00 | 160.00 | 6.67% | 26,400 |
| Jun 23, 2026 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.32% | 54,700 |
| Jun 22, 2026 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -1.30% | 17,100 |
| Jun 19, 2026 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | - | 20,900 |
| Jun 18, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 0.65% | 8,400 |
| Jun 17, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -2.55% | 14,200 |
| Jun 16, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.95% | 12,500 |
| Jun 15, 2026 | 159.00 | 159.00 | 150.00 | 154.00 | 154.00 | -0.65% | 36,400 |
| Jun 12, 2026 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.27% | 15,100 |
| Jun 11, 2026 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | -1.88% | 23,400 |
| Jun 10, 2026 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | - | 28,600 |
| Jun 9, 2026 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1.27% | 20,400 |
| Jun 8, 2026 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | -1.25% | 20,200 |
| Jun 5, 2026 | 156.00 | 163.00 | 156.00 | 160.00 | 160.00 | 2.56% | 61,300 |
| Jun 4, 2026 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 18,700 |
| Jun 3, 2026 | 151.00 | 157.00 | 150.00 | 157.00 | 157.00 | 5.37% | 72,700 |
| Jun 2, 2026 | 152.00 | 153.00 | 149.00 | 149.00 | 149.00 | -1.97% | 18,800 |
| Jun 1, 2026 | 154.00 | 158.00 | 148.00 | 152.00 | 152.00 | -1.30% | 99,600 |
| May 29, 2026 | 159.00 | 160.00 | 154.00 | 154.00 | 154.00 | -6.67% | 348,800 |
| May 28, 2026 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | -4.62% | 96,500 |
| May 27, 2026 | 177.00 | 179.00 | 170.00 | 173.00 | 173.00 | -6.49% | 75,500 |
| May 26, 2026 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | -4.15% | 30,000 |
| May 25, 2026 | 204.00 | 204.00 | 192.00 | 193.00 | 193.00 | -3.02% | 107,400 |
| May 22, 2026 | 191.00 | 199.00 | 191.00 | 199.00 | 199.00 | 4.19% | 26,500 |
| May 21, 2026 | 194.00 | 196.00 | 191.00 | 191.00 | 191.00 | -1.55% | 23,400 |
| May 20, 2026 | 197.00 | 201.00 | 194.00 | 194.00 | 194.00 | -3.00% | 75,500 |
| May 19, 2026 | 200.00 | 201.00 | 189.00 | 200.00 | 200.00 | -0.50% | 52,300 |
| May 18, 2026 | 200.00 | 204.00 | 189.00 | 201.00 | 201.00 | -12.99% | 168,700 |
| May 15, 2026 | 233.00 | 236.00 | 231.00 | 231.00 | 231.00 | -0.86% | 12,800 |
| May 14, 2026 | 243.00 | 243.00 | 233.00 | 233.00 | 233.00 | -2.10% | 9,200 |
| May 13, 2026 | 238.00 | 239.00 | 235.00 | 238.00 | 238.00 | 0.85% | 10,100 |
| May 12, 2026 | 244.00 | 244.00 | 233.00 | 236.00 | 236.00 | -1.67% | 23,700 |
| May 11, 2026 | 241.00 | 243.00 | 238.00 | 240.00 | 240.00 | -0.83% | 23,100 |
| May 8, 2026 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 12,200 |
| May 7, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | 0.42% | 11,400 |
| May 1, 2026 | 243.00 | 243.00 | 239.00 | 239.00 | 239.00 | -1.24% | 10,500 |