airCloset, Inc. (TYO:9557)
Japan · Delayed Price · Currency is JPY 241.00
+13.00 (5.70%)
Aug 27, 2026, 3:30 PM JST
airCloset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 230.00 | 247.00 | 230.00 | 241.00 | 241.00 | 5.70% | 96,500 |
| Aug 26, 2026 | 225.00 | 230.00 | 222.00 | 228.00 | 228.00 | 2.24% | 29,100 |
| Aug 25, 2026 | 220.00 | 226.00 | 216.00 | 223.00 | 223.00 | 1.83% | 47,800 |
| Aug 24, 2026 | 211.00 | 222.00 | 207.00 | 219.00 | 219.00 | 4.29% | 34,900 |
| Aug 21, 2026 | 212.00 | 213.00 | 208.00 | 210.00 | 210.00 | -3.67% | 8,700 |
| Aug 20, 2026 | 205.00 | 219.00 | 205.00 | 218.00 | 218.00 | 6.86% | 24,800 |
| Aug 19, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | -2.86% | 14,000 |
| Aug 18, 2026 | 209.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 14,500 |
| Aug 17, 2026 | 213.00 | 216.00 | 206.00 | 212.00 | 212.00 | -8.23% | 94,900 |
| Aug 14, 2026 | 198.00 | 237.00 | 198.00 | 231.00 | 231.00 | 19.69% | 703,200 |
| Aug 13, 2026 | 193.00 | 198.00 | 193.00 | 193.00 | 193.00 | - | 14,500 |
| Aug 12, 2026 | 197.00 | 198.00 | 193.00 | 193.00 | 193.00 | - | 8,700 |
| Aug 10, 2026 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | -1.03% | 8,200 |
| Aug 7, 2026 | 196.00 | 197.00 | 191.00 | 195.00 | 195.00 | -0.51% | 11,800 |
| Aug 6, 2026 | 197.00 | 197.00 | 193.00 | 196.00 | 196.00 | 1.03% | 15,200 |
| Aug 5, 2026 | 189.00 | 194.00 | 188.00 | 194.00 | 194.00 | 1.04% | 8,200 |
| Aug 4, 2026 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 3,200 |
| Aug 3, 2026 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 7,000 |
| Jul 31, 2026 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1.61% | 9,700 |
| Jul 30, 2026 | 185.00 | 189.00 | 185.00 | 186.00 | 186.00 | -0.53% | 6,400 |
| Jul 29, 2026 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | 0.54% | 8,900 |
| Jul 28, 2026 | 187.00 | 189.00 | 185.00 | 186.00 | 186.00 | -0.53% | 8,200 |
| Jul 27, 2026 | 193.00 | 193.00 | 186.00 | 187.00 | 187.00 | -1.06% | 10,000 |
| Jul 24, 2026 | 188.00 | 189.00 | 180.00 | 189.00 | 189.00 | - | 34,800 |
| Jul 23, 2026 | 181.00 | 189.00 | 180.00 | 189.00 | 189.00 | 2.72% | 13,500 |
| Jul 22, 2026 | 183.00 | 190.00 | 183.00 | 184.00 | 184.00 | -1.08% | 7,700 |
| Jul 21, 2026 | 183.00 | 186.00 | 175.00 | 186.00 | 186.00 | 0.54% | 27,800 |
| Jul 17, 2026 | 188.00 | 188.00 | 176.00 | 185.00 | 185.00 | -1.60% | 32,700 |
| Jul 16, 2026 | 184.00 | 196.00 | 184.00 | 188.00 | 188.00 | 2.17% | 27,500 |
| Jul 15, 2026 | 180.00 | 185.00 | 174.00 | 184.00 | 184.00 | -0.54% | 42,700 |
| 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 |