airCloset, Inc. (TYO:9557)
Japan · Delayed Price · Currency is JPY 256.00
0.00 (0.00%)
Sep 17, 2026, 3:30 PM JST
airCloset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 254.00 | 256.00 | 254.00 | 254.00 | - | -0.78% | 6,200 |
| Sep 16, 2026 | 255.00 | 257.00 | 251.00 | 256.00 | 256.00 | -0.39% | 11,200 |
| Sep 15, 2026 | 259.00 | 261.00 | 256.00 | 257.00 | 257.00 | -1.53% | 12,400 |
| Sep 14, 2026 | 262.00 | 262.00 | 257.00 | 261.00 | 261.00 | 1.56% | 23,900 |
| Sep 11, 2026 | 260.00 | 260.00 | 250.00 | 257.00 | 257.00 | 0.39% | 18,900 |
| Sep 10, 2026 | 256.00 | 262.00 | 250.00 | 256.00 | 256.00 | 2.40% | 56,200 |
| Sep 9, 2026 | 257.00 | 257.00 | 248.00 | 250.00 | 250.00 | -1.96% | 19,400 |
| Sep 8, 2026 | 247.00 | 260.00 | 246.00 | 255.00 | 255.00 | 3.24% | 100,900 |
| Sep 7, 2026 | 244.00 | 284.00 | 236.00 | 247.00 | 247.00 | 4.22% | 739,200 |
| Sep 4, 2026 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | -2.47% | 13,100 |
| Sep 3, 2026 | 244.00 | 244.00 | 235.00 | 243.00 | 243.00 | 0.83% | 22,900 |
| Sep 2, 2026 | 245.00 | 245.00 | 232.00 | 241.00 | 241.00 | 0.42% | 45,600 |
| Sep 1, 2026 | 229.00 | 264.00 | 229.00 | 240.00 | 240.00 | 4.80% | 376,200 |
| Aug 31, 2026 | 232.00 | 232.00 | 227.00 | 229.00 | 229.00 | -1.29% | 14,200 |
| Aug 28, 2026 | 241.00 | 245.00 | 232.00 | 232.00 | 232.00 | -3.73% | 33,300 |
| 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 |