Ai Holdings Corporation 3076
TSE · Japan · Electronic Technology
¥2,969.00-41.00 (-1.36%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,969.00 | -1.36% | ¥2,988.00 | ¥2,997.00 | ¥2,965.00 | 28.60K |
| 2026-10-01 | ¥3,010.00 | +1.28% | ¥2,958.00 | ¥3,025.00 | ¥2,956.00 | 100.30K |
| 2026-09-30 | ¥2,972.00 | +0.13% | ¥2,968.00 | ¥2,987.00 | ¥2,937.00 | 120.90K |
| 2026-09-29 | ¥2,968.00 | -0.60% | ¥2,963.00 | ¥2,981.00 | ¥2,945.00 | 104.60K |
| 2026-09-28 | ¥2,986.00 | -1.13% | ¥3,030.00 | ¥3,035.00 | ¥2,976.00 | 120.30K |
| 2026-09-25 | ¥3,020.00 | +1.82% | ¥2,996.00 | ¥3,020.00 | ¥2,977.00 | 116.80K |
| 2026-09-24 | ¥2,966.00 | -1.46% | ¥2,993.00 | ¥3,010.00 | ¥2,961.00 | 146.60K |
| 2026-09-18 | ¥3,010.00 | -0.66% | ¥3,040.00 | ¥3,040.00 | ¥3,000.00 | 139.20K |
| 2026-09-17 | ¥3,030.00 | +1.34% | ¥3,010.00 | ¥3,030.00 | ¥2,999.00 | 89.90K |
| 2026-09-16 | ¥2,990.00 | +0.78% | ¥2,995.00 | ¥3,015.00 | ¥2,978.00 | 75.40K |
| 2026-09-15 | ¥2,967.00 | -0.97% | ¥2,996.00 | ¥3,000.00 | ¥2,962.00 | 81.90K |
| 2026-09-14 | ¥2,996.00 | +0.71% | ¥2,995.00 | ¥3,025.00 | ¥2,989.00 | 91.00K |
| 2026-09-11 | ¥2,975.00 | -0.20% | ¥2,947.00 | ¥2,978.00 | ¥2,936.00 | 123.10K |
| 2026-09-10 | ¥2,981.00 | +0.74% | ¥2,950.00 | ¥2,994.00 | ¥2,933.00 | 80.20K |
| 2026-09-09 | ¥2,959.00 | -0.44% | ¥2,972.00 | ¥2,981.00 | ¥2,945.00 | 170.40K |
| 2026-09-08 | ¥2,972.00 | -0.30% | ¥2,986.00 | ¥3,020.00 | ¥2,970.00 | 77.10K |
| 2026-09-07 | ¥2,981.00 | -0.80% | ¥3,010.00 | ¥3,040.00 | ¥2,980.00 | 89.40K |
| 2026-09-04 | ¥3,005.00 | +1.11% | ¥2,953.00 | ¥3,010.00 | ¥2,950.00 | 93.40K |
| 2026-09-03 | ¥2,972.00 | +0.99% | ¥2,945.00 | ¥2,974.00 | ¥2,925.00 | 88.40K |
| 2026-09-02 | ¥2,943.00 | -2.39% | ¥2,991.00 | ¥3,000.00 | ¥2,943.00 | 133.00K |
| 2026-09-01 | ¥3,015.00 | +0.90% | ¥2,990.00 | ¥3,025.00 | ¥2,985.00 | 88.70K |
| 2026-08-31 | ¥2,988.00 | -0.20% | ¥2,990.00 | ¥3,015.00 | ¥2,983.00 | 104.80K |
| 2026-08-28 | ¥2,994.00 | +0.91% | ¥2,961.00 | ¥3,005.00 | ¥2,956.00 | 101.90K |
| 2026-08-27 | ¥2,967.00 | -0.03% | ¥2,979.00 | ¥2,993.00 | ¥2,959.00 | 76.00K |
| 2026-08-26 | ¥2,968.00 | +0.20% | ¥2,976.00 | ¥2,988.00 | ¥2,962.00 | 97.20K |
| 2026-08-25 | ¥2,962.00 | +0.92% | ¥2,933.00 | ¥2,974.00 | ¥2,923.00 | 157.20K |
| 2026-08-24 | ¥2,935.00 | +0.07% | ¥2,953.00 | ¥2,961.00 | ¥2,920.00 | 128.40K |
| 2026-08-21 | ¥2,933.00 | +0.65% | ¥2,904.00 | ¥2,943.00 | ¥2,873.00 | 182.10K |
| 2026-08-20 | ¥2,914.00 | +1.15% | ¥2,831.00 | ¥2,914.00 | ¥2,777.00 | 472.70K |
| 2026-08-19 | ¥2,881.00 | -1.87% | ¥2,910.00 | ¥2,919.00 | ¥2,874.00 | 204.70K |
| 2026-08-18 | ¥2,936.00 | -0.31% | ¥2,938.00 | ¥2,959.00 | ¥2,922.00 | 127.70K |
| 2026-08-17 | ¥2,945.00 | -0.51% | ¥2,971.00 | ¥2,995.00 | ¥2,945.00 | 113.00K |
| 2026-08-14 | ¥2,960.00 | +1.09% | ¥2,925.00 | ¥2,967.00 | ¥2,925.00 | 85.20K |
| 2026-08-13 | ¥2,928.00 | -0.61% | ¥2,946.00 | ¥2,946.00 | ¥2,907.00 | 83.70K |
| 2026-08-12 | ¥2,946.00 | -0.74% | ¥2,982.00 | ¥2,982.00 | ¥2,927.00 | 80.80K |
| 2026-08-10 | ¥2,968.00 | -0.17% | ¥2,981.00 | ¥2,997.00 | ¥2,958.00 | 69.80K |
| 2026-08-07 | ¥2,973.00 | +1.19% | ¥2,938.00 | ¥2,984.00 | ¥2,922.00 | 157.10K |
| 2026-08-06 | ¥2,938.00 | +1.84% | ¥2,899.00 | ¥2,947.00 | ¥2,890.00 | 161.50K |
| 2026-08-05 | ¥2,885.00 | +1.87% | ¥2,850.00 | ¥2,892.00 | ¥2,833.00 | 136.60K |
| 2026-08-04 | ¥2,832.00 | -1.67% | ¥2,880.00 | ¥2,900.00 | ¥2,827.00 | 118.80K |
| 2026-08-03 | ¥2,880.00 | -2.37% | ¥2,902.00 | ¥2,917.00 | ¥2,826.00 | 175.30K |
| 2026-07-31 | ¥2,950.00 | +1.55% | ¥2,886.00 | ¥2,950.00 | ¥2,850.00 | 475.30K |
| 2026-07-30 | ¥2,905.00 | +0.76% | ¥2,892.00 | ¥2,905.00 | ¥2,846.00 | 201.00K |
| 2026-07-29 | ¥2,883.00 | +1.19% | ¥2,870.00 | ¥2,883.00 | ¥2,848.00 | 158.70K |
| 2026-07-28 | ¥2,849.00 | +0.64% | ¥2,829.00 | ¥2,850.00 | ¥2,800.00 | 166.60K |
| 2026-07-27 | ¥2,831.00 | +3.62% | ¥2,750.00 | ¥2,831.00 | ¥2,750.00 | 249.60K |
| 2026-07-24 | ¥2,732.00 | +1.79% | ¥2,666.00 | ¥2,732.00 | ¥2,656.00 | 350.60K |
| 2026-07-23 | ¥2,684.00 | -0.85% | ¥2,707.00 | ¥2,717.00 | ¥2,678.00 | 97.10K |
| 2026-07-22 | ¥2,707.00 | -0.62% | ¥2,731.00 | ¥2,740.00 | ¥2,703.00 | 122.00K |
| 2026-07-21 | ¥2,724.00 | +1.45% | ¥2,701.00 | ¥2,735.00 | ¥2,700.00 | 122.30K |
| 2026-07-17 | ¥2,685.00 | -0.70% | ¥2,687.00 | ¥2,712.00 | ¥2,670.00 | 110.00K |
| 2026-07-16 | ¥2,704.00 | -0.29% | ¥2,705.00 | ¥2,741.00 | ¥2,698.00 | 144.30K |
| 2026-07-15 | ¥2,712.00 | +1.38% | ¥2,690.00 | ¥2,712.00 | ¥2,680.00 | 123.10K |
| 2026-07-14 | ¥2,675.00 | +0.87% | ¥2,662.00 | ¥2,686.00 | ¥2,661.00 | 111.70K |
| 2026-07-13 | ¥2,652.00 | -0.79% | ¥2,688.00 | ¥2,699.00 | ¥2,645.00 | 123.50K |
| 2026-07-10 | ¥2,673.00 | +0.64% | ¥2,675.00 | ¥2,688.00 | ¥2,653.00 | 146.70K |
| 2026-07-09 | ¥2,656.00 | +0.11% | ¥2,653.00 | ¥2,666.00 | ¥2,643.00 | 165.80K |
| 2026-07-08 | ¥2,653.00 | -0.86% | ¥2,670.00 | ¥2,680.00 | ¥2,653.00 | 165.50K |
| 2026-07-07 | ¥2,676.00 | -0.26% | ¥2,691.00 | ¥2,719.00 | ¥2,675.00 | 146.90K |
| 2026-07-06 | ¥2,683.00 | -0.07% | ¥2,685.00 | ¥2,703.00 | ¥2,677.00 | 159.60K |
| 2026-07-03 | ¥2,685.00 | +1.67% | ¥2,667.00 | ¥2,693.00 | ¥2,653.00 | 101.60K |
| 2026-07-02 | ¥2,641.00 | +0.34% | ¥2,682.00 | ¥2,684.00 | ¥2,641.00 | 143.80K |
| 2026-07-01 | ¥2,632.00 | -1.79% | ¥2,689.00 | ¥2,692.00 | ¥2,632.00 | 146.20K |
| 2026-06-30 | ¥2,680.00 | -0.63% | ¥2,701.00 | ¥2,705.00 | ¥2,667.00 | 134.50K |
| 2026-06-29 | ¥2,697.00 | -1.57% | ¥2,690.00 | ¥2,709.00 | ¥2,681.00 | 190.60K |
| 2026-06-26 | ¥2,740.00 | -0.29% | ¥2,737.00 | ¥2,770.00 | ¥2,725.00 | 211.60K |
| 2026-06-25 | ¥2,748.00 | +1.29% | ¥2,749.00 | ¥2,767.00 | ¥2,739.00 | 132.80K |
| 2026-06-24 | ¥2,713.00 | +0.41% | ¥2,702.00 | ¥2,749.00 | ¥2,702.00 | 111.10K |
| 2026-06-23 | ¥2,702.00 | -0.11% | ¥2,746.00 | ¥2,765.00 | ¥2,702.00 | 168.90K |
| 2026-06-22 | ¥2,705.00 | -1.78% | ¥2,744.00 | ¥2,754.00 | ¥2,705.00 | 176.10K |
| 2026-06-19 | ¥2,754.00 | +2.38% | ¥2,687.00 | ¥2,763.00 | ¥2,677.00 | 551.40K |
| 2026-06-18 | ¥2,690.00 | +0.45% | ¥2,693.00 | ¥2,711.00 | ¥2,676.00 | 251.70K |
| 2026-06-17 | ¥2,678.00 | +0.37% | ¥2,656.00 | ¥2,687.00 | ¥2,655.00 | 152.90K |
| 2026-06-16 | ¥2,668.00 | -1.19% | ¥2,696.00 | ¥2,696.00 | ¥2,650.00 | 195.80K |
| 2026-06-15 | ¥2,700.00 | +0.22% | ¥2,705.00 | ¥2,728.00 | ¥2,700.00 | 227.50K |
| 2026-06-12 | ¥2,694.00 | -0.26% | ¥2,701.00 | ¥2,724.00 | ¥2,691.00 | 170.60K |
| 2026-06-11 | ¥2,701.00 | +0.22% | ¥2,695.00 | ¥2,707.00 | ¥2,666.00 | 185.90K |
| 2026-06-10 | ¥2,695.00 | +0.04% | ¥2,704.00 | ¥2,715.00 | ¥2,691.00 | 136.10K |
| 2026-06-09 | ¥2,694.00 | -0.77% | ¥2,715.00 | ¥2,727.00 | ¥2,690.00 | 132.10K |
| 2026-06-08 | ¥2,715.00 | -0.40% | ¥2,705.00 | ¥2,721.00 | ¥2,684.00 | 168.00K |
| 2026-06-05 | ¥2,726.00 | +0.41% | ¥2,738.00 | ¥2,753.00 | ¥2,721.00 | 182.00K |
| 2026-06-04 | ¥2,715.00 | -1.45% | ¥2,755.00 | ¥2,767.00 | ¥2,706.00 | 150.20K |
| 2026-06-03 | ¥2,755.00 | -0.65% | ¥2,768.00 | ¥2,782.00 | ¥2,740.00 | 173.10K |
| 2026-06-02 | ¥2,773.00 | -2.70% | ¥2,808.00 | ¥2,844.00 | ¥2,731.00 | 169.60K |
| 2026-06-01 | ¥2,850.00 | +1.42% | ¥2,832.00 | ¥2,866.00 | ¥2,801.00 | 194.30K |
| 2026-05-29 | ¥2,810.00 | -0.50% | ¥2,824.00 | ¥2,884.00 | ¥2,810.00 | 202.00K |
| 2026-05-28 | ¥2,824.00 | +1.40% | ¥2,807.00 | ¥2,824.00 | ¥2,774.00 | 123.80K |
| 2026-05-27 | ¥2,785.00 | +0.11% | ¥2,780.00 | ¥2,805.00 | ¥2,770.00 | 95.30K |
| 2026-05-26 | ¥2,782.00 | -1.28% | ¥2,813.00 | ¥2,840.00 | ¥2,770.00 | 131.40K |
| 2026-05-25 | ¥2,818.00 | -0.67% | ¥2,854.00 | ¥2,859.00 | ¥2,788.00 | 166.00K |