airCloset, Inc. (TYO:9557)
Japan · Delayed Price · Currency is JPY 236.00
-4.00 (-1.67%)
May 12, 2026, 3:30 PM JST
airCloset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 243.00 | 243.00 | 237.00 | 242.00 | 242.00 | -1.22% | 26,100 |
| Apr 28, 2026 | 239.00 | 245.00 | 235.00 | 245.00 | 245.00 | -0.41% | 40,200 |
| Apr 27, 2026 | 249.00 | 249.00 | 233.00 | 246.00 | 246.00 | -1.20% | 37,800 |
| Apr 24, 2026 | 238.00 | 252.00 | 229.00 | 249.00 | 249.00 | 3.75% | 161,200 |
| Apr 23, 2026 | 249.00 | 249.00 | 232.00 | 240.00 | 240.00 | -4.00% | 137,200 |
| Apr 22, 2026 | 245.00 | 305.00 | 242.00 | 250.00 | 250.00 | 7.76% | 1,041,300 |
| Apr 21, 2026 | 239.00 | 239.00 | 227.00 | 232.00 | 232.00 | - | 16,400 |
| Apr 20, 2026 | 239.00 | 241.00 | 232.00 | 232.00 | 232.00 | -2.93% | 10,700 |
| Apr 17, 2026 | 237.00 | 239.00 | 232.00 | 239.00 | 239.00 | 0.84% | 7,500 |
| Apr 16, 2026 | 247.00 | 247.00 | 234.00 | 237.00 | 237.00 | -1.25% | 9,600 |
| Apr 15, 2026 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | -0.41% | 13,700 |
| Apr 14, 2026 | 231.00 | 241.00 | 231.00 | 241.00 | 241.00 | 0.84% | 10,900 |
| Apr 13, 2026 | 235.00 | 239.00 | 231.00 | 239.00 | 239.00 | 1.70% | 3,700 |
| Apr 10, 2026 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.86% | 2,900 |
| Apr 9, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.87% | 3,800 |
| Apr 8, 2026 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 0.43% | 18,100 |
| Apr 7, 2026 | 227.00 | 230.00 | 226.00 | 230.00 | 230.00 | 0.88% | 4,600 |
| Apr 6, 2026 | 232.00 | 232.00 | 225.00 | 228.00 | 228.00 | -0.87% | 9,300 |
| Apr 3, 2026 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 5,900 |
| Apr 2, 2026 | 235.00 | 235.00 | 226.00 | 226.00 | 226.00 | -2.59% | 3,600 |
| Apr 1, 2026 | 233.00 | 235.00 | 229.00 | 232.00 | 232.00 | 2.20% | 4,100 |
| Mar 31, 2026 | 226.00 | 230.00 | 226.00 | 227.00 | 227.00 | 0.44% | 13,300 |
| Mar 30, 2026 | 233.00 | 234.00 | 224.00 | 226.00 | 226.00 | -3.00% | 23,100 |
| Mar 27, 2026 | 232.00 | 233.00 | 225.00 | 233.00 | 233.00 | -0.43% | 17,100 |
| Mar 26, 2026 | 235.00 | 235.00 | 228.00 | 234.00 | 234.00 | 0.43% | 8,900 |
| Mar 25, 2026 | 239.00 | 239.00 | 229.00 | 233.00 | 233.00 | 0.87% | 14,000 |
| Mar 24, 2026 | 233.00 | 233.00 | 222.00 | 231.00 | 231.00 | 2.67% | 16,900 |
| Mar 23, 2026 | 231.00 | 232.00 | 221.00 | 225.00 | 225.00 | -4.66% | 33,600 |
| Mar 19, 2026 | 238.00 | 273.00 | 235.00 | 236.00 | 236.00 | -0.84% | 206,400 |
| Mar 18, 2026 | 235.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.42% | 5,800 |
| Mar 17, 2026 | 230.00 | 238.00 | 230.00 | 237.00 | 237.00 | 3.49% | 21,800 |
| Mar 16, 2026 | 224.00 | 230.00 | 223.00 | 229.00 | 229.00 | 0.44% | 12,100 |
| Mar 13, 2026 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | -3.39% | 16,400 |
| Mar 12, 2026 | 240.00 | 240.00 | 233.00 | 236.00 | 236.00 | -1.67% | 10,100 |
| Mar 11, 2026 | 248.00 | 248.00 | 239.00 | 240.00 | 240.00 | - | 17,400 |
| Mar 10, 2026 | 253.00 | 255.00 | 237.00 | 240.00 | 240.00 | 4.80% | 44,700 |
| Mar 9, 2026 | 231.00 | 234.00 | 226.00 | 229.00 | 229.00 | -3.78% | 25,300 |
| Mar 6, 2026 | 231.00 | 243.00 | 231.00 | 238.00 | 238.00 | 1.28% | 18,300 |
| Mar 5, 2026 | 228.00 | 241.00 | 228.00 | 235.00 | 235.00 | 3.52% | 44,300 |
| Mar 4, 2026 | 218.00 | 235.00 | 218.00 | 227.00 | 227.00 | 1.34% | 68,900 |
| Mar 3, 2026 | 234.00 | 235.00 | 223.00 | 224.00 | 224.00 | -4.27% | 47,500 |
| Mar 2, 2026 | 237.00 | 242.00 | 228.00 | 234.00 | 234.00 | -4.10% | 65,000 |
| Feb 27, 2026 | 244.00 | 252.00 | 243.00 | 244.00 | 244.00 | -0.41% | 32,900 |
| Feb 26, 2026 | 247.00 | 248.00 | 240.00 | 245.00 | 245.00 | 2.08% | 94,800 |
| Feb 25, 2026 | 244.00 | 254.00 | 238.00 | 240.00 | 240.00 | -7.69% | 404,300 |
| Feb 24, 2026 | 240.00 | 298.00 | 237.00 | 260.00 | 260.00 | 19.27% | 2,968,800 |