AI storm Co.Ltd. 3719
TSE · Japan · Technology Services
¥114.00-5.00 (-4.20%)
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 | ¥114.00 | -4.20% | ¥117.00 | ¥118.00 | ¥113.00 | 267.00K |
| 2026-10-01 | ¥119.00 | +1.71% | ¥115.00 | ¥119.00 | ¥114.00 | 264.10K |
| 2026-09-30 | ¥117.00 | +3.54% | ¥115.00 | ¥117.00 | ¥114.00 | 232.70K |
| 2026-09-29 | ¥113.00 | -0.88% | ¥114.00 | ¥115.00 | ¥111.00 | 218.80K |
| 2026-09-28 | ¥114.00 | 0.00% | ¥115.00 | ¥116.00 | ¥113.00 | 190.00K |
| 2026-09-25 | ¥114.00 | 0.00% | ¥114.00 | ¥115.00 | ¥112.00 | 341.70K |
| 2026-09-24 | ¥114.00 | -0.87% | ¥116.00 | ¥116.00 | ¥114.00 | 211.90K |
| 2026-09-18 | ¥115.00 | -0.86% | ¥116.00 | ¥118.00 | ¥115.00 | 159.20K |
| 2026-09-17 | ¥116.00 | -0.85% | ¥118.00 | ¥119.00 | ¥116.00 | 205.60K |
| 2026-09-16 | ¥117.00 | 0.00% | ¥116.00 | ¥118.00 | ¥116.00 | 77.90K |
| 2026-09-15 | ¥117.00 | +2.63% | ¥115.00 | ¥118.00 | ¥114.00 | 162.50K |
| 2026-09-14 | ¥114.00 | -3.39% | ¥116.00 | ¥118.00 | ¥114.00 | 240.80K |
| 2026-09-11 | ¥118.00 | 0.00% | ¥117.00 | ¥118.00 | ¥116.00 | 67.60K |
| 2026-09-10 | ¥118.00 | +3.51% | ¥115.00 | ¥120.00 | ¥115.00 | 283.70K |
| 2026-09-09 | ¥114.00 | -2.56% | ¥117.00 | ¥117.00 | ¥114.00 | 170.30K |
| 2026-09-08 | ¥117.00 | +1.74% | ¥115.00 | ¥118.00 | ¥115.00 | 158.20K |
| 2026-09-07 | ¥115.00 | 0.00% | ¥116.00 | ¥116.00 | ¥114.00 | 174.60K |
| 2026-09-04 | ¥115.00 | 0.00% | ¥115.00 | ¥117.00 | ¥115.00 | 133.20K |
| 2026-09-03 | ¥115.00 | -2.54% | ¥118.00 | ¥119.00 | ¥114.00 | 276.60K |
| 2026-09-02 | ¥118.00 | -2.48% | ¥120.00 | ¥120.00 | ¥116.00 | 354.40K |
| 2026-09-01 | ¥121.00 | +2.54% | ¥118.00 | ¥121.00 | ¥116.00 | 519.50K |
| 2026-08-31 | ¥118.00 | +2.61% | ¥115.00 | ¥119.00 | ¥113.00 | 352.10K |
| 2026-08-28 | ¥115.00 | +2.68% | ¥115.00 | ¥118.00 | ¥114.00 | 455.80K |
| 2026-08-27 | ¥112.00 | -5.88% | ¥119.00 | ¥120.00 | ¥111.00 | 1.22M |
| 2026-08-26 | ¥119.00 | -1.65% | ¥122.00 | ¥122.00 | ¥116.00 | 526.80K |
| 2026-08-25 | ¥121.00 | -1.63% | ¥124.00 | ¥125.00 | ¥120.00 | 555.70K |
| 2026-08-24 | ¥123.00 | 0.00% | ¥123.00 | ¥125.00 | ¥121.00 | 234.90K |
| 2026-08-21 | ¥123.00 | 0.00% | ¥123.00 | ¥124.00 | ¥119.00 | 251.00K |
| 2026-08-20 | ¥123.00 | +3.36% | ¥121.00 | ¥124.00 | ¥118.00 | 295.20K |
| 2026-08-19 | ¥119.00 | -4.03% | ¥122.00 | ¥123.00 | ¥117.00 | 443.30K |
| 2026-08-18 | ¥124.00 | +0.81% | ¥123.00 | ¥130.00 | ¥122.00 | 525.70K |
| 2026-08-17 | ¥123.00 | +0.82% | ¥120.00 | ¥124.00 | ¥113.00 | 964.60K |
| 2026-08-14 | ¥122.00 | +4.27% | ¥116.00 | ¥123.00 | ¥114.00 | 901.90K |
| 2026-08-13 | ¥117.00 | -14.60% | ¥110.00 | ¥118.00 | ¥109.00 | 2.89M |
| 2026-08-12 | ¥137.00 | -6.16% | ¥142.00 | ¥142.00 | ¥136.00 | 853.20K |
| 2026-08-10 | ¥146.00 | +8.15% | ¥138.00 | ¥148.00 | ¥138.00 | 879.80K |
| 2026-08-07 | ¥135.00 | -1.46% | ¥138.00 | ¥139.00 | ¥134.00 | 348.90K |
| 2026-08-06 | ¥137.00 | -2.14% | ¥140.00 | ¥140.00 | ¥135.00 | 718.20K |
| 2026-08-05 | ¥140.00 | 0.00% | ¥140.00 | ¥145.00 | ¥139.00 | 815.40K |
| 2026-08-04 | ¥140.00 | +1.45% | ¥140.00 | ¥144.00 | ¥139.00 | 588.90K |
| 2026-08-03 | ¥138.00 | -2.13% | ¥142.00 | ¥142.00 | ¥133.00 | 524.50K |
| 2026-07-31 | ¥141.00 | +0.71% | ¥141.00 | ¥146.00 | ¥138.00 | 366.90K |
| 2026-07-30 | ¥140.00 | 0.00% | ¥139.00 | ¥144.00 | ¥136.00 | 790.30K |
| 2026-07-29 | ¥140.00 | -6.04% | ¥147.00 | ¥148.00 | ¥139.00 | 528.70K |
| 2026-07-28 | ¥149.00 | -5.70% | ¥158.00 | ¥158.00 | ¥148.00 | 502.90K |
| 2026-07-27 | ¥158.00 | +0.64% | ¥157.00 | ¥160.00 | ¥156.00 | 204.00K |
| 2026-07-24 | ¥157.00 | -2.48% | ¥157.00 | ¥160.00 | ¥155.00 | 238.10K |
| 2026-07-23 | ¥161.00 | 0.00% | ¥162.00 | ¥162.00 | ¥159.00 | 234.00K |
| 2026-07-22 | ¥161.00 | -1.23% | ¥164.00 | ¥166.00 | ¥161.00 | 322.40K |
| 2026-07-21 | ¥163.00 | -0.61% | ¥160.00 | ¥167.00 | ¥160.00 | 262.90K |
| 2026-07-17 | ¥164.00 | -4.09% | ¥170.00 | ¥174.00 | ¥161.00 | 825.30K |
| 2026-07-16 | ¥171.00 | -4.47% | ¥179.00 | ¥179.00 | ¥171.00 | 299.80K |
| 2026-07-15 | ¥179.00 | -0.56% | ¥179.00 | ¥183.00 | ¥178.00 | 221.50K |
| 2026-07-14 | ¥180.00 | +2.27% | ¥176.00 | ¥183.00 | ¥174.00 | 152.00K |
| 2026-07-13 | ¥176.00 | -0.56% | ¥177.00 | ¥183.00 | ¥174.00 | 228.20K |
| 2026-07-10 | ¥177.00 | +4.12% | ¥171.00 | ¥178.00 | ¥171.00 | 185.70K |
| 2026-07-09 | ¥170.00 | -1.73% | ¥172.00 | ¥174.00 | ¥170.00 | 118.00K |
| 2026-07-08 | ¥173.00 | -1.14% | ¥175.00 | ¥175.00 | ¥171.00 | 75.40K |
| 2026-07-07 | ¥175.00 | -3.31% | ¥181.00 | ¥182.00 | ¥175.00 | 244.40K |
| 2026-07-06 | ¥181.00 | -0.55% | ¥182.00 | ¥188.00 | ¥180.00 | 272.30K |
| 2026-07-03 | ¥182.00 | +1.11% | ¥178.00 | ¥183.00 | ¥176.00 | 132.70K |
| 2026-07-02 | ¥180.00 | +2.86% | ¥175.00 | ¥182.00 | ¥174.00 | 213.70K |
| 2026-07-01 | ¥175.00 | +0.57% | ¥174.00 | ¥177.00 | ¥174.00 | 127.00K |
| 2026-06-30 | ¥174.00 | +2.96% | ¥172.00 | ¥180.00 | ¥171.00 | 165.50K |
| 2026-06-29 | ¥169.00 | +1.20% | ¥168.00 | ¥172.00 | ¥167.00 | 191.70K |
| 2026-06-26 | ¥167.00 | -4.02% | ¥170.00 | ¥172.00 | ¥166.00 | 341.50K |
| 2026-06-25 | ¥174.00 | +0.58% | ¥173.00 | ¥179.00 | ¥170.00 | 340.40K |
| 2026-06-24 | ¥173.00 | -4.95% | ¥182.00 | ¥186.00 | ¥173.00 | 413.40K |
| 2026-06-23 | ¥182.00 | -3.19% | ¥186.00 | ¥186.00 | ¥182.00 | 285.00K |
| 2026-06-22 | ¥188.00 | -0.53% | ¥188.00 | ¥188.00 | ¥183.00 | 331.50K |
| 2026-06-19 | ¥189.00 | -2.07% | ¥193.00 | ¥193.00 | ¥187.00 | 273.90K |
| 2026-06-18 | ¥193.00 | -2.03% | ¥195.00 | ¥197.00 | ¥191.00 | 181.80K |
| 2026-06-17 | ¥197.00 | 0.00% | ¥194.00 | ¥199.00 | ¥192.00 | 263.00K |
| 2026-06-16 | ¥197.00 | +3.14% | ¥192.00 | ¥201.00 | ¥190.00 | 396.50K |
| 2026-06-15 | ¥191.00 | -2.55% | ¥198.00 | ¥200.00 | ¥189.00 | 793.70K |
| 2026-06-12 | ¥196.00 | +0.51% | ¥196.00 | ¥199.00 | ¥194.00 | 195.10K |
| 2026-06-11 | ¥195.00 | +1.04% | ¥188.00 | ¥195.00 | ¥184.00 | 321.80K |
| 2026-06-10 | ¥193.00 | -1.03% | ¥196.00 | ¥197.00 | ¥185.00 | 650.10K |
| 2026-06-09 | ¥195.00 | +1.56% | ¥197.00 | ¥200.00 | ¥193.00 | 309.60K |
| 2026-06-08 | ¥192.00 | -7.25% | ¥201.00 | ¥204.00 | ¥191.00 | 1.34M |
| 2026-06-05 | ¥207.00 | -1.90% | ¥211.00 | ¥214.00 | ¥206.00 | 601.60K |
| 2026-06-04 | ¥211.00 | -6.22% | ¥217.00 | ¥220.00 | ¥210.00 | 808.70K |
| 2026-06-03 | ¥225.00 | +7.66% | ¥217.00 | ¥235.00 | ¥215.00 | 2.98M |
| 2026-06-02 | ¥209.00 | +0.48% | ¥205.00 | ¥225.00 | ¥204.00 | 1.94M |
| 2026-06-01 | ¥208.00 | -3.26% | ¥212.00 | ¥213.00 | ¥204.00 | 797.60K |
| 2026-05-29 | ¥215.00 | 0.00% | ¥211.00 | ¥217.00 | ¥209.00 | 719.50K |
| 2026-05-28 | ¥215.00 | +0.47% | ¥215.00 | ¥217.00 | ¥205.00 | 785.60K |
| 2026-05-27 | ¥214.00 | +0.47% | ¥210.00 | ¥214.00 | ¥202.00 | 1.21M |
| 2026-05-26 | ¥213.00 | -2.74% | ¥218.00 | ¥219.00 | ¥207.00 | 1.20M |
| 2026-05-25 | ¥219.00 | 0.00% | ¥225.00 | ¥227.00 | ¥203.00 | 2.32M |