AI Fusion Capital Group Corp. 254A
TSE · Japan · Finance
¥1,130.00-18.00 (-1.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,148.00 | -0.78% | ¥1,167.00 | ¥1,167.00 | ¥1,136.00 | 18.90K |
| 2026-09-29 | ¥1,157.00 | -0.43% | ¥1,143.00 | ¥1,170.00 | ¥1,131.00 | 31.80K |
| 2026-09-28 | ¥1,162.00 | -2.92% | ¥1,201.00 | ¥1,201.00 | ¥1,160.00 | 46.60K |
| 2026-09-25 | ¥1,197.00 | -1.40% | ¥1,216.00 | ¥1,224.00 | ¥1,182.00 | 40.40K |
| 2026-09-24 | ¥1,214.00 | 0.00% | ¥1,230.00 | ¥1,233.00 | ¥1,214.00 | 22.50K |
| 2026-09-18 | ¥1,214.00 | 0.00% | ¥1,198.00 | ¥1,218.00 | ¥1,198.00 | 9.20K |
| 2026-09-17 | ¥1,214.00 | -0.08% | ¥1,199.00 | ¥1,219.00 | ¥1,197.00 | 13.10K |
| 2026-09-16 | ¥1,215.00 | 0.00% | ¥1,215.00 | ¥1,216.00 | ¥1,206.00 | 9.80K |
| 2026-09-15 | ¥1,215.00 | +1.17% | ¥1,212.00 | ¥1,218.00 | ¥1,200.00 | 13.70K |
| 2026-09-14 | ¥1,201.00 | +0.42% | ¥1,208.00 | ¥1,211.00 | ¥1,201.00 | 12.80K |
| 2026-09-11 | ¥1,196.00 | -1.24% | ¥1,215.00 | ¥1,215.00 | ¥1,196.00 | 10.90K |
| 2026-09-10 | ¥1,211.00 | +1.34% | ¥1,198.00 | ¥1,212.00 | ¥1,194.00 | 25.40K |
| 2026-09-09 | ¥1,195.00 | +0.08% | ¥1,200.00 | ¥1,200.00 | ¥1,184.00 | 10.50K |
| 2026-09-08 | ¥1,194.00 | -0.17% | ¥1,198.00 | ¥1,208.00 | ¥1,190.00 | 12.60K |
| 2026-09-07 | ¥1,196.00 | -0.66% | ¥1,200.00 | ¥1,204.00 | ¥1,196.00 | 7.30K |
| 2026-09-04 | ¥1,204.00 | +0.58% | ¥1,214.00 | ¥1,216.00 | ¥1,204.00 | 6.30K |
| 2026-09-03 | ¥1,197.00 | -1.80% | ¥1,227.00 | ¥1,227.00 | ¥1,197.00 | 12.50K |
| 2026-09-02 | ¥1,219.00 | -1.06% | ¥1,231.00 | ¥1,231.00 | ¥1,212.00 | 14.50K |
| 2026-09-01 | ¥1,232.00 | +1.15% | ¥1,229.00 | ¥1,232.00 | ¥1,218.00 | 13.70K |
| 2026-08-31 | ¥1,218.00 | -0.16% | ¥1,220.00 | ¥1,233.00 | ¥1,209.00 | 17.70K |
| 2026-08-28 | ¥1,220.00 | +2.18% | ¥1,194.00 | ¥1,220.00 | ¥1,194.00 | 19.90K |
| 2026-08-27 | ¥1,194.00 | +0.84% | ¥1,193.00 | ¥1,200.00 | ¥1,188.00 | 7.00K |
| 2026-08-26 | ¥1,184.00 | +0.08% | ¥1,190.00 | ¥1,200.00 | ¥1,184.00 | 11.20K |
| 2026-08-25 | ¥1,183.00 | +1.20% | ¥1,169.00 | ¥1,197.00 | ¥1,169.00 | 20.60K |
| 2026-08-24 | ¥1,169.00 | +0.43% | ¥1,167.00 | ¥1,180.00 | ¥1,160.00 | 35.60K |
| 2026-08-21 | ¥1,164.00 | -2.18% | ¥1,215.00 | ¥1,215.00 | ¥1,164.00 | 213.90K |
| 2026-08-20 | ¥1,190.00 | -1.65% | ¥1,200.00 | ¥1,220.00 | ¥1,190.00 | 58.60K |
| 2026-08-19 | ¥1,210.00 | +4.49% | ¥1,151.00 | ¥1,235.00 | ¥1,150.00 | 54.50K |
| 2026-08-18 | ¥1,158.00 | -0.60% | ¥1,165.00 | ¥1,170.00 | ¥1,145.00 | 18.40K |
| 2026-08-17 | ¥1,165.00 | -0.26% | ¥1,175.00 | ¥1,175.00 | ¥1,157.00 | 12.40K |
| 2026-08-14 | ¥1,168.00 | +0.69% | ¥1,166.00 | ¥1,177.00 | ¥1,160.00 | 11.40K |
| 2026-08-13 | ¥1,160.00 | 0.00% | ¥1,160.00 | ¥1,166.00 | ¥1,150.00 | 13.30K |
| 2026-08-12 | ¥1,160.00 | -2.44% | ¥1,185.00 | ¥1,185.00 | ¥1,154.00 | 35.40K |
| 2026-08-10 | ¥1,189.00 | +1.02% | ¥1,177.00 | ¥1,194.00 | ¥1,151.00 | 18.30K |
| 2026-08-07 | ¥1,177.00 | +0.17% | ¥1,161.00 | ¥1,179.00 | ¥1,136.00 | 69.50K |
| 2026-08-06 | ¥1,175.00 | +0.26% | ¥1,170.00 | ¥1,183.00 | ¥1,166.00 | 21.10K |
| 2026-08-05 | ¥1,172.00 | -0.17% | ¥1,170.00 | ¥1,176.00 | ¥1,144.00 | 18.80K |
| 2026-08-04 | ¥1,174.00 | +0.86% | ¥1,165.00 | ¥1,174.00 | ¥1,160.00 | 12.70K |
| 2026-08-03 | ¥1,164.00 | -1.02% | ¥1,171.00 | ¥1,171.00 | ¥1,132.00 | 51.90K |
| 2026-07-31 | ¥1,176.00 | -1.01% | ¥1,180.00 | ¥1,181.00 | ¥1,140.00 | 82.40K |
| 2026-07-30 | ¥1,188.00 | -4.96% | ¥1,246.00 | ¥1,246.00 | ¥1,173.00 | 136.00K |
| 2026-07-29 | ¥1,250.00 | -1.50% | ¥1,270.00 | ¥1,278.00 | ¥1,250.00 | 156.80K |
| 2026-07-28 | ¥1,269.00 | -0.63% | ¥1,275.00 | ¥1,275.00 | ¥1,250.00 | 70.80K |
| 2026-07-27 | ¥1,277.00 | -1.39% | ¥1,321.00 | ¥1,328.00 | ¥1,273.00 | 95.90K |
| 2026-07-24 | ¥1,295.00 | -1.15% | ¥1,320.00 | ¥1,321.00 | ¥1,293.00 | 59.50K |
| 2026-07-23 | ¥1,310.00 | +1.63% | ¥1,302.00 | ¥1,330.00 | ¥1,302.00 | 52.60K |
| 2026-07-22 | ¥1,289.00 | -2.05% | ¥1,321.00 | ¥1,321.00 | ¥1,288.00 | 56.10K |
| 2026-07-21 | ¥1,316.00 | +2.33% | ¥1,316.00 | ¥1,339.00 | ¥1,312.00 | 99.40K |
| 2026-07-17 | ¥1,286.00 | -0.16% | ¥1,299.00 | ¥1,299.00 | ¥1,280.00 | 54.70K |
| 2026-07-16 | ¥1,288.00 | +0.63% | ¥1,290.00 | ¥1,321.00 | ¥1,265.00 | 75.90K |
| 2026-07-15 | ¥1,280.00 | +5.79% | ¥1,243.00 | ¥1,292.00 | ¥1,235.00 | 85.60K |
| 2026-07-14 | ¥1,210.00 | -7.98% | ¥1,318.00 | ¥1,349.00 | ¥1,206.00 | 185.70K |
| 2026-07-13 | ¥1,315.00 | +1.23% | ¥1,348.00 | ¥1,359.00 | ¥1,290.00 | 130.50K |
| 2026-07-10 | ¥1,299.00 | +5.78% | ¥1,271.00 | ¥1,315.00 | ¥1,251.00 | 233.20K |
| 2026-07-09 | ¥1,228.00 | +8.29% | ¥1,280.00 | ¥1,280.00 | ¥1,185.00 | 314.00K |
| 2026-07-08 | ¥1,134.00 | +12.28% | ¥1,027.00 | ¥1,141.00 | ¥1,020.00 | 202.10K |
| 2026-07-07 | ¥1,010.00 | 0.00% | ¥994.00 | ¥1,010.00 | ¥981.00 | 13.00K |
| 2026-07-06 | ¥1,010.00 | -0.20% | ¥1,014.00 | ¥1,020.00 | ¥987.00 | 11.50K |
| 2026-07-03 | ¥1,012.00 | +0.50% | ¥1,001.00 | ¥1,012.00 | ¥989.00 | 8.60K |
| 2026-07-02 | ¥1,007.00 | +1.82% | ¥992.00 | ¥1,016.00 | ¥982.00 | 19.70K |
| 2026-07-01 | ¥989.00 | +1.33% | ¥977.00 | ¥989.00 | ¥957.00 | 5.80K |
| 2026-06-30 | ¥976.00 | +1.77% | ¥945.00 | ¥984.00 | ¥939.00 | 7.20K |
| 2026-06-29 | ¥959.00 | -0.10% | ¥946.00 | ¥967.00 | ¥924.00 | 8.20K |
| 2026-06-26 | ¥960.00 | -4.29% | ¥978.00 | ¥1,003.00 | ¥960.00 | 8.60K |
| 2026-06-25 | ¥1,003.00 | +1.01% | ¥995.00 | ¥1,004.00 | ¥965.00 | 12.50K |
| 2026-06-24 | ¥993.00 | +0.61% | ¥987.00 | ¥1,005.00 | ¥974.00 | 15.80K |
| 2026-06-23 | ¥987.00 | +0.71% | ¥965.00 | ¥1,008.00 | ¥946.00 | 13.30K |
| 2026-06-22 | ¥980.00 | +1.55% | ¥980.00 | ¥991.00 | ¥955.00 | 15.20K |
| 2026-06-19 | ¥965.00 | -3.69% | ¥999.00 | ¥999.00 | ¥965.00 | 11.60K |
| 2026-06-18 | ¥1,002.00 | -1.38% | ¥1,016.00 | ¥1,016.00 | ¥991.00 | 7.90K |
| 2026-06-17 | ¥1,016.00 | +1.50% | ¥995.00 | ¥1,047.00 | ¥995.00 | 27.70K |
| 2026-06-16 | ¥1,001.00 | +0.30% | ¥998.00 | ¥1,002.00 | ¥979.00 | 12.80K |
| 2026-06-15 | ¥998.00 | +1.94% | ¥964.00 | ¥1,000.00 | ¥964.00 | 19.20K |
| 2026-06-12 | ¥979.00 | +0.62% | ¥980.00 | ¥980.00 | ¥942.00 | 24.30K |
| 2026-06-11 | ¥973.00 | +0.83% | ¥950.00 | ¥974.00 | ¥925.00 | 33.50K |
| 2026-06-10 | ¥965.00 | 0.00% | ¥963.00 | ¥999.00 | ¥949.00 | 44.70K |
| 2026-06-09 | ¥965.00 | +0.63% | ¥944.00 | ¥966.00 | ¥926.00 | 106.40K |
| 2026-06-08 | ¥959.00 | -0.93% | ¥953.00 | ¥961.00 | ¥916.00 | 30.70K |
| 2026-06-05 | ¥968.00 | +0.62% | ¥965.00 | ¥981.00 | ¥965.00 | 3.80K |
| 2026-06-04 | ¥962.00 | -3.70% | ¥984.00 | ¥999.00 | ¥962.00 | 12.40K |
| 2026-06-03 | ¥999.00 | +0.20% | ¥982.00 | ¥1,004.00 | ¥965.00 | 20.60K |
| 2026-06-02 | ¥997.00 | 0.00% | ¥997.00 | ¥998.00 | ¥975.00 | 15.90K |
| 2026-06-01 | ¥997.00 | 0.00% | ¥982.00 | ¥1,007.00 | ¥940.00 | 39.50K |
| 2026-05-29 | ¥997.00 | +3.96% | ¥974.00 | ¥1,001.00 | ¥944.00 | 20.00K |
| 2026-05-28 | ¥959.00 | -1.34% | ¥964.00 | ¥970.00 | ¥937.00 | 15.90K |
| 2026-05-27 | ¥972.00 | 0.00% | ¥972.00 | ¥972.00 | ¥940.00 | 18.40K |
| 2026-05-26 | ¥972.00 | -2.31% | ¥980.00 | ¥990.00 | ¥962.00 | 18.40K |
| 2026-05-25 | ¥995.00 | -2.16% | ¥990.00 | ¥1,005.00 | ¥961.00 | 23.00K |
| 2026-05-22 | ¥1,017.00 | +3.88% | ¥989.00 | ¥1,017.00 | ¥974.00 | 18.10K |
| 2026-05-21 | ¥979.00 | -3.07% | ¥1,010.00 | ¥1,011.00 | ¥961.00 | 20.30K |