AI, Inc. 4388
TSE · Japan · Technology Services
¥354.00-7.00 (-1.94%)
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 | ¥354.00 | -1.94% | ¥357.00 | ¥357.00 | ¥353.00 | 4.80K |
| 2026-10-01 | ¥361.00 | -0.28% | ¥360.00 | ¥361.00 | ¥360.00 | 7.40K |
| 2026-09-30 | ¥362.00 | +0.56% | ¥358.00 | ¥371.00 | ¥350.00 | 17.60K |
| 2026-09-29 | ¥360.00 | +0.28% | ¥354.00 | ¥360.00 | ¥353.00 | 6.70K |
| 2026-09-28 | ¥359.00 | -1.37% | ¥363.00 | ¥363.00 | ¥354.00 | 28.60K |
| 2026-09-25 | ¥364.00 | 0.00% | ¥362.00 | ¥364.00 | ¥362.00 | 4.20K |
| 2026-09-24 | ¥364.00 | +0.55% | ¥362.00 | ¥369.00 | ¥362.00 | 6.30K |
| 2026-09-18 | ¥362.00 | -1.90% | ¥366.00 | ¥370.00 | ¥362.00 | 8.20K |
| 2026-09-17 | ¥369.00 | -1.86% | ¥376.00 | ¥376.00 | ¥367.00 | 8.70K |
| 2026-09-16 | ¥376.00 | -0.53% | ¥378.00 | ¥380.00 | ¥376.00 | 5.90K |
| 2026-09-15 | ¥378.00 | +0.53% | ¥376.00 | ¥380.00 | ¥374.00 | 12.40K |
| 2026-09-14 | ¥376.00 | +0.80% | ¥373.00 | ¥380.00 | ¥371.00 | 19.70K |
| 2026-09-11 | ¥373.00 | -1.06% | ¥373.00 | ¥376.00 | ¥373.00 | 20.80K |
| 2026-09-10 | ¥377.00 | 0.00% | ¥377.00 | ¥377.00 | ¥376.00 | 13.40K |
| 2026-09-09 | ¥377.00 | -0.53% | ¥375.00 | ¥377.00 | ¥374.00 | 20.90K |
| 2026-09-08 | ¥379.00 | +0.26% | ¥380.00 | ¥380.00 | ¥379.00 | 3.30K |
| 2026-09-07 | ¥378.00 | +1.61% | ¥372.00 | ¥380.00 | ¥372.00 | 10.20K |
| 2026-09-04 | ¥372.00 | 0.00% | ¥372.00 | ¥372.00 | ¥364.00 | 24.10K |
| 2026-09-03 | ¥372.00 | +0.54% | ¥372.00 | ¥372.00 | ¥368.00 | 4.40K |
| 2026-09-02 | ¥370.00 | -1.07% | ¥372.00 | ¥376.00 | ¥369.00 | 7.30K |
| 2026-09-01 | ¥374.00 | -0.80% | ¥378.00 | ¥378.00 | ¥368.00 | 12.20K |
| 2026-08-31 | ¥377.00 | +1.89% | ¥371.00 | ¥377.00 | ¥369.00 | 43.80K |
| 2026-08-28 | ¥370.00 | -0.80% | ¥372.00 | ¥373.00 | ¥368.00 | 1.50K |
| 2026-08-27 | ¥373.00 | +1.08% | ¥370.00 | ¥373.00 | ¥368.00 | 8.10K |
| 2026-08-26 | ¥369.00 | +1.10% | ¥363.00 | ¥369.00 | ¥363.00 | 6.60K |
| 2026-08-25 | ¥365.00 | +0.27% | ¥364.00 | ¥369.00 | ¥364.00 | 4.30K |
| 2026-08-24 | ¥364.00 | -1.62% | ¥368.00 | ¥369.00 | ¥364.00 | 4.80K |
| 2026-08-21 | ¥370.00 | 0.00% | ¥370.00 | ¥370.00 | ¥369.00 | 3.00K |
| 2026-08-20 | ¥370.00 | +2.21% | ¥365.00 | ¥370.00 | ¥365.00 | 5.40K |
| 2026-08-19 | ¥362.00 | 0.00% | ¥362.00 | ¥364.00 | ¥362.00 | 13.10K |
| 2026-08-18 | ¥362.00 | -0.82% | ¥364.00 | ¥364.00 | ¥362.00 | 2.80K |
| 2026-08-17 | ¥365.00 | +0.27% | ¥367.00 | ¥368.00 | ¥364.00 | 4.20K |
| 2026-08-14 | ¥364.00 | 0.00% | ¥365.00 | ¥366.00 | ¥364.00 | 3.10K |
| 2026-08-13 | ¥364.00 | -0.82% | ¥367.00 | ¥367.00 | ¥361.00 | 21.40K |
| 2026-08-12 | ¥367.00 | +1.94% | ¥363.00 | ¥367.00 | ¥362.00 | 34.90K |
| 2026-08-10 | ¥360.00 | -0.28% | ¥362.00 | ¥363.00 | ¥359.00 | 6.50K |
| 2026-08-07 | ¥361.00 | -0.28% | ¥361.00 | ¥362.00 | ¥360.00 | 6.10K |
| 2026-08-06 | ¥362.00 | -0.55% | ¥362.00 | ¥364.00 | ¥362.00 | 6.70K |
| 2026-08-05 | ¥364.00 | +0.28% | ¥361.00 | ¥364.00 | ¥361.00 | 3.30K |
| 2026-08-04 | ¥363.00 | +1.68% | ¥356.00 | ¥363.00 | ¥356.00 | 8.70K |
| 2026-08-03 | ¥357.00 | +0.56% | ¥356.00 | ¥357.00 | ¥354.00 | 8.80K |
| 2026-07-31 | ¥355.00 | 0.00% | ¥356.00 | ¥357.00 | ¥354.00 | 5.10K |
| 2026-07-30 | ¥355.00 | +0.57% | ¥353.00 | ¥356.00 | ¥353.00 | 11.90K |
| 2026-07-29 | ¥353.00 | -0.56% | ¥354.00 | ¥356.00 | ¥352.00 | 11.10K |
| 2026-07-28 | ¥355.00 | 0.00% | ¥354.00 | ¥360.00 | ¥353.00 | 8.10K |
| 2026-07-27 | ¥355.00 | -1.39% | ¥353.00 | ¥360.00 | ¥353.00 | 11.20K |
| 2026-07-24 | ¥360.00 | 0.00% | ¥361.00 | ¥367.00 | ¥355.00 | 12.10K |
| 2026-07-23 | ¥360.00 | +0.28% | ¥360.00 | ¥365.00 | ¥360.00 | 19.70K |
| 2026-07-22 | ¥359.00 | -2.18% | ¥367.00 | ¥369.00 | ¥359.00 | 4.40K |
| 2026-07-21 | ¥367.00 | +1.66% | ¥360.00 | ¥369.00 | ¥360.00 | 13.60K |
| 2026-07-17 | ¥361.00 | -2.43% | ¥367.00 | ¥367.00 | ¥361.00 | 8.80K |
| 2026-07-16 | ¥370.00 | -1.07% | ¥367.00 | ¥373.00 | ¥367.00 | 5.50K |
| 2026-07-15 | ¥374.00 | +0.54% | ¥371.00 | ¥378.00 | ¥368.00 | 9.70K |
| 2026-07-14 | ¥372.00 | -1.33% | ¥377.00 | ¥377.00 | ¥372.00 | 2.50K |
| 2026-07-13 | ¥377.00 | +0.27% | ¥380.00 | ¥381.00 | ¥372.00 | 12.00K |
| 2026-07-10 | ¥376.00 | +1.08% | ¥372.00 | ¥376.00 | ¥372.00 | 3.80K |
| 2026-07-09 | ¥372.00 | -0.80% | ¥371.00 | ¥372.00 | ¥371.00 | 2.30K |
| 2026-07-08 | ¥375.00 | +1.90% | ¥368.00 | ¥375.00 | ¥368.00 | 5.60K |
| 2026-07-07 | ¥368.00 | -1.60% | ¥376.00 | ¥376.00 | ¥368.00 | 3.30K |
| 2026-07-06 | ¥374.00 | +0.81% | ¥371.00 | ¥375.00 | ¥371.00 | 3.10K |
| 2026-07-03 | ¥371.00 | -0.54% | ¥373.00 | ¥376.00 | ¥367.00 | 6.30K |
| 2026-07-02 | ¥373.00 | +1.91% | ¥370.00 | ¥383.00 | ¥365.00 | 20.70K |
| 2026-07-01 | ¥366.00 | +0.55% | ¥364.00 | ¥370.00 | ¥364.00 | 9.20K |
| 2026-06-30 | ¥364.00 | +0.83% | ¥360.00 | ¥364.00 | ¥359.00 | 4.80K |
| 2026-06-29 | ¥361.00 | +1.12% | ¥352.00 | ¥361.00 | ¥352.00 | 11.30K |
| 2026-06-26 | ¥357.00 | -0.56% | ¥354.00 | ¥359.00 | ¥354.00 | 4.10K |
| 2026-06-25 | ¥359.00 | +1.13% | ¥358.00 | ¥360.00 | ¥351.00 | 26.40K |
| 2026-06-24 | ¥355.00 | -1.66% | ¥360.00 | ¥360.00 | ¥352.00 | 11.00K |
| 2026-06-23 | ¥361.00 | -0.28% | ¥362.00 | ¥363.00 | ¥360.00 | 7.80K |
| 2026-06-22 | ¥362.00 | -1.90% | ¥366.00 | ¥373.00 | ¥362.00 | 10.60K |
| 2026-06-19 | ¥369.00 | -1.34% | ¥373.00 | ¥375.00 | ¥362.00 | 14.00K |
| 2026-06-18 | ¥374.00 | +0.54% | ¥380.00 | ¥381.00 | ¥371.00 | 9.20K |
| 2026-06-17 | ¥372.00 | -3.13% | ¥384.00 | ¥384.00 | ¥372.00 | 18.70K |
| 2026-06-16 | ¥384.00 | +8.78% | ¥369.00 | ¥390.00 | ¥369.00 | 53.70K |
| 2026-06-15 | ¥353.00 | -0.28% | ¥353.00 | ¥360.00 | ¥353.00 | 5.90K |
| 2026-06-12 | ¥354.00 | -0.56% | ¥356.00 | ¥357.00 | ¥353.00 | 2.50K |
| 2026-06-11 | ¥356.00 | -1.11% | ¥358.00 | ¥361.00 | ¥353.00 | 26.50K |
| 2026-06-10 | ¥360.00 | -2.17% | ¥366.00 | ¥366.00 | ¥360.00 | 11.60K |
| 2026-06-09 | ¥368.00 | -0.54% | ¥368.00 | ¥369.00 | ¥360.00 | 11.50K |
| 2026-06-08 | ¥370.00 | +0.54% | ¥368.00 | ¥370.00 | ¥361.00 | 11.10K |
| 2026-06-05 | ¥368.00 | +0.27% | ¥368.00 | ¥372.00 | ¥364.00 | 14.10K |
| 2026-06-04 | ¥367.00 | -0.27% | ¥365.00 | ¥375.00 | ¥365.00 | 4.40K |
| 2026-06-03 | ¥368.00 | -0.81% | ¥374.00 | ¥376.00 | ¥367.00 | 3.20K |
| 2026-06-02 | ¥371.00 | -0.27% | ¥374.00 | ¥376.00 | ¥371.00 | 1.40K |
| 2026-06-01 | ¥372.00 | -0.80% | ¥378.00 | ¥378.00 | ¥372.00 | 5.30K |
| 2026-05-29 | ¥375.00 | +1.35% | ¥373.00 | ¥379.00 | ¥372.00 | 10.00K |
| 2026-05-28 | ¥370.00 | +0.54% | ¥365.00 | ¥371.00 | ¥365.00 | 6.90K |
| 2026-05-27 | ¥368.00 | -3.16% | ¥380.00 | ¥380.00 | ¥368.00 | 17.80K |
| 2026-05-26 | ¥380.00 | +1.60% | ¥379.00 | ¥380.00 | ¥367.00 | 18.10K |
| 2026-05-25 | ¥374.00 | -0.27% | ¥373.00 | ¥376.00 | ¥365.00 | 45.90K |