airCloset, Inc. (TYO:9557)
Japan · Delayed Price · Currency is JPY 227.00
-5.00 (-2.16%)
Nov 2, 2026, 3:30 PM JST
airCloset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 226.00 | 234.00 | 225.00 | 227.00 | 227.00 | -2.16% | 6,100 |
| Oct 30, 2026 | 230.00 | 232.00 | 225.00 | 232.00 | 232.00 | 0.87% | 1,900 |
| Oct 29, 2026 | 232.00 | 234.00 | 222.00 | 230.00 | 230.00 | -0.43% | 15,100 |
| Oct 28, 2026 | 232.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.86% | 5,800 |
| Oct 27, 2026 | 233.00 | 236.00 | 232.00 | 233.00 | 233.00 | -0.43% | 6,200 |
| Oct 26, 2026 | 237.00 | 237.00 | 231.00 | 234.00 | 234.00 | -1.68% | 8,200 |
| Oct 23, 2026 | 233.00 | 245.00 | 230.00 | 238.00 | 238.00 | 5.78% | 28,400 |
| Oct 22, 2026 | 233.00 | 235.00 | 225.00 | 225.00 | 225.00 | -3.85% | 15,000 |
| Oct 21, 2026 | 237.00 | 241.00 | 234.00 | 234.00 | 234.00 | -2.09% | 19,600 |
| Oct 20, 2026 | 249.00 | 249.00 | 239.00 | 239.00 | 239.00 | -2.05% | 11,500 |
| Oct 19, 2026 | 224.00 | 244.00 | 223.00 | 244.00 | 244.00 | 8.93% | 24,400 |
| Oct 16, 2026 | 242.00 | 242.00 | 224.00 | 224.00 | 224.00 | -7.44% | 32,700 |
| Oct 15, 2026 | 245.00 | 247.00 | 242.00 | 242.00 | 242.00 | -1.22% | 6,300 |
| Oct 14, 2026 | 244.00 | 249.00 | 242.00 | 245.00 | 245.00 | -1.61% | 4,500 |
| Oct 13, 2026 | 257.00 | 257.00 | 241.00 | 249.00 | 249.00 | -3.11% | 16,100 |
| Oct 9, 2026 | 257.00 | 257.00 | 256.00 | 257.00 | 257.00 | - | 3,100 |
| Oct 8, 2026 | 262.00 | 263.00 | 256.00 | 257.00 | 257.00 | -0.77% | 6,400 |
| Oct 7, 2026 | 262.00 | 263.00 | 259.00 | 259.00 | 259.00 | -1.15% | 17,900 |
| Oct 6, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 1.16% | 6,500 |
| Oct 5, 2026 | 258.00 | 263.00 | 258.00 | 259.00 | 259.00 | 0.39% | 20,100 |
| Oct 2, 2026 | 262.00 | 264.00 | 246.00 | 258.00 | 258.00 | -1.53% | 34,100 |
| Oct 1, 2026 | 256.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1.95% | 7,600 |
| Sep 30, 2026 | 252.00 | 259.00 | 252.00 | 257.00 | 257.00 | 1.98% | 6,700 |
| Sep 29, 2026 | 254.00 | 257.00 | 250.00 | 252.00 | 252.00 | -0.79% | 8,100 |
| Sep 28, 2026 | 252.00 | 255.00 | 250.00 | 254.00 | 254.00 | 1.60% | 8,900 |
| Sep 25, 2026 | 250.00 | 255.00 | 249.00 | 250.00 | 250.00 | -0.40% | 13,300 |
| Sep 24, 2026 | 251.00 | 256.00 | 248.00 | 251.00 | 251.00 | 0.80% | 14,600 |
| Sep 18, 2026 | 257.00 | 257.00 | 249.00 | 249.00 | 249.00 | -2.73% | 18,200 |
| Sep 17, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | - | 7,400 |
| 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 |