airCloset, Inc. (TYO:9557)
Japan · Delayed Price · Currency is JPY 157.00
+8.00 (5.37%)
Jun 3, 2026, 3:30 PM JST
airCloset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |