AI CROSS Inc 4476
TSE · Japan · Communications
¥1,080.00-9.00 (-0.83%)
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 | ¥1,084.00 | -0.46% | ¥1,077.00 | ¥1,089.00 | ¥1,077.00 | 1.80K |
| 2026-10-01 | ¥1,089.00 | -0.46% | ¥1,098.00 | ¥1,098.00 | ¥1,087.00 | 4.50K |
| 2026-09-30 | ¥1,094.00 | +0.55% | ¥1,090.00 | ¥1,098.00 | ¥1,081.00 | 9.30K |
| 2026-09-29 | ¥1,088.00 | +1.02% | ¥1,080.00 | ¥1,090.00 | ¥1,077.00 | 12.60K |
| 2026-09-28 | ¥1,077.00 | -0.65% | ¥1,091.00 | ¥1,091.00 | ¥1,077.00 | 9.90K |
| 2026-09-25 | ¥1,084.00 | +0.28% | ¥1,081.00 | ¥1,101.00 | ¥1,081.00 | 11.80K |
| 2026-09-24 | ¥1,081.00 | -0.37% | ¥1,099.00 | ¥1,100.00 | ¥1,081.00 | 12.10K |
| 2026-09-18 | ¥1,085.00 | +0.74% | ¥1,084.00 | ¥1,110.00 | ¥1,076.00 | 16.50K |
| 2026-09-17 | ¥1,077.00 | -0.55% | ¥1,074.00 | ¥1,089.00 | ¥1,073.00 | 3.40K |
| 2026-09-16 | ¥1,083.00 | +0.19% | ¥1,091.00 | ¥1,098.00 | ¥1,079.00 | 16.40K |
| 2026-09-15 | ¥1,081.00 | -0.83% | ¥1,098.00 | ¥1,098.00 | ¥1,081.00 | 5.70K |
| 2026-09-14 | ¥1,090.00 | +1.77% | ¥1,070.00 | ¥1,096.00 | ¥1,070.00 | 7.60K |
| 2026-09-11 | ¥1,071.00 | -1.20% | ¥1,064.00 | ¥1,076.00 | ¥1,062.00 | 8.80K |
| 2026-09-10 | ¥1,084.00 | +1.21% | ¥1,071.00 | ¥1,094.00 | ¥1,071.00 | 5.60K |
| 2026-09-09 | ¥1,071.00 | -1.47% | ¥1,083.00 | ¥1,090.00 | ¥1,064.00 | 23.20K |
| 2026-09-08 | ¥1,087.00 | -0.73% | ¥1,095.00 | ¥1,096.00 | ¥1,084.00 | 7.20K |
| 2026-09-07 | ¥1,095.00 | -1.44% | ¥1,105.00 | ¥1,109.00 | ¥1,095.00 | 15.20K |
| 2026-09-04 | ¥1,111.00 | +1.09% | ¥1,105.00 | ¥1,117.00 | ¥1,103.00 | 8.70K |
| 2026-09-03 | ¥1,099.00 | -1.88% | ¥1,114.00 | ¥1,120.00 | ¥1,099.00 | 19.40K |
| 2026-09-02 | ¥1,120.00 | -2.78% | ¥1,130.00 | ¥1,130.00 | ¥1,107.00 | 26.00K |
| 2026-09-01 | ¥1,152.00 | -4.32% | ¥1,197.00 | ¥1,197.00 | ¥1,142.00 | 30.00K |
| 2026-08-31 | ¥1,204.00 | +1.52% | ¥1,190.00 | ¥1,204.00 | ¥1,171.00 | 22.20K |
| 2026-08-28 | ¥1,186.00 | +1.98% | ¥1,168.00 | ¥1,202.00 | ¥1,166.00 | 36.80K |
| 2026-08-27 | ¥1,163.00 | +1.04% | ¥1,160.00 | ¥1,170.00 | ¥1,150.00 | 23.60K |
| 2026-08-26 | ¥1,151.00 | +0.96% | ¥1,141.00 | ¥1,151.00 | ¥1,127.00 | 15.70K |
| 2026-08-25 | ¥1,140.00 | -0.96% | ¥1,152.00 | ¥1,161.00 | ¥1,140.00 | 24.90K |
| 2026-08-24 | ¥1,151.00 | +4.92% | ¥1,100.00 | ¥1,158.00 | ¥1,100.00 | 46.50K |
| 2026-08-21 | ¥1,097.00 | -0.90% | ¥1,110.00 | ¥1,118.00 | ¥1,095.00 | 23.90K |
| 2026-08-20 | ¥1,107.00 | +1.56% | ¥1,089.00 | ¥1,117.00 | ¥1,089.00 | 17.80K |
| 2026-08-19 | ¥1,090.00 | -1.54% | ¥1,093.00 | ¥1,098.00 | ¥1,080.00 | 22.00K |
| 2026-08-18 | ¥1,107.00 | -2.38% | ¥1,118.00 | ¥1,122.00 | ¥1,093.00 | 43.00K |
| 2026-08-17 | ¥1,134.00 | -1.13% | ¥1,140.00 | ¥1,140.00 | ¥1,106.00 | 57.80K |
| 2026-08-14 | ¥1,147.00 | +2.50% | ¥1,152.00 | ¥1,152.00 | ¥1,111.00 | 36.40K |
| 2026-08-13 | ¥1,119.00 | +0.72% | ¥1,113.00 | ¥1,136.00 | ¥1,098.00 | 33.60K |
| 2026-08-12 | ¥1,111.00 | +0.63% | ¥1,101.00 | ¥1,117.00 | ¥1,090.00 | 24.30K |
| 2026-08-10 | ¥1,104.00 | +1.85% | ¥1,095.00 | ¥1,123.00 | ¥1,091.00 | 44.40K |
| 2026-08-07 | ¥1,084.00 | +1.59% | ¥1,071.00 | ¥1,085.00 | ¥1,071.00 | 10.70K |
| 2026-08-06 | ¥1,067.00 | -0.47% | ¥1,072.00 | ¥1,081.00 | ¥1,052.00 | 24.50K |
| 2026-08-05 | ¥1,072.00 | +0.28% | ¥1,080.00 | ¥1,090.00 | ¥1,066.00 | 14.70K |
| 2026-08-04 | ¥1,069.00 | +2.20% | ¥1,037.00 | ¥1,080.00 | ¥1,037.00 | 10.80K |
| 2026-08-03 | ¥1,046.00 | -1.32% | ¥1,052.00 | ¥1,060.00 | ¥1,036.00 | 11.40K |
| 2026-07-31 | ¥1,060.00 | +0.19% | ¥1,059.00 | ¥1,073.00 | ¥1,051.00 | 17.60K |
| 2026-07-30 | ¥1,058.00 | -2.13% | ¥1,080.00 | ¥1,080.00 | ¥1,047.00 | 14.90K |
| 2026-07-29 | ¥1,081.00 | +4.04% | ¥1,035.00 | ¥1,085.00 | ¥1,035.00 | 59.60K |
| 2026-07-28 | ¥1,039.00 | -1.98% | ¥1,050.00 | ¥1,057.00 | ¥1,037.00 | 16.70K |
| 2026-07-27 | ¥1,060.00 | +3.31% | ¥1,055.00 | ¥1,060.00 | ¥1,038.00 | 12.40K |
| 2026-07-24 | ¥1,026.00 | -3.21% | ¥1,052.00 | ¥1,052.00 | ¥1,022.00 | 19.70K |
| 2026-07-23 | ¥1,060.00 | -1.21% | ¥1,071.00 | ¥1,090.00 | ¥1,052.00 | 30.00K |
| 2026-07-22 | ¥1,073.00 | +7.30% | ¥998.00 | ¥1,075.00 | ¥998.00 | 62.70K |
| 2026-07-21 | ¥1,000.00 | +1.11% | ¥990.00 | ¥1,008.00 | ¥984.00 | 11.90K |
| 2026-07-17 | ¥989.00 | -2.47% | ¥1,012.00 | ¥1,031.00 | ¥988.00 | 30.60K |
| 2026-07-16 | ¥1,014.00 | +1.20% | ¥1,010.00 | ¥1,033.00 | ¥1,002.00 | 17.10K |
| 2026-07-15 | ¥1,002.00 | -0.40% | ¥1,008.00 | ¥1,011.00 | ¥1,000.00 | 7.80K |
| 2026-07-14 | ¥1,006.00 | +3.60% | ¥973.00 | ¥1,012.00 | ¥973.00 | 17.80K |
| 2026-07-13 | ¥971.00 | -1.92% | ¥990.00 | ¥999.00 | ¥971.00 | 17.50K |
| 2026-07-10 | ¥990.00 | +2.27% | ¥973.00 | ¥991.00 | ¥972.00 | 12.70K |
| 2026-07-09 | ¥968.00 | 0.00% | ¥968.00 | ¥979.00 | ¥966.00 | 5.20K |
| 2026-07-08 | ¥968.00 | -1.02% | ¥980.00 | ¥980.00 | ¥966.00 | 8.20K |
| 2026-07-07 | ¥978.00 | +0.82% | ¥971.00 | ¥991.00 | ¥971.00 | 9.50K |
| 2026-07-06 | ¥970.00 | +0.52% | ¥980.00 | ¥980.00 | ¥968.00 | 13.90K |
| 2026-07-03 | ¥965.00 | +3.21% | ¥935.00 | ¥978.00 | ¥935.00 | 21.60K |
| 2026-07-02 | ¥935.00 | +1.30% | ¥928.00 | ¥945.00 | ¥928.00 | 12.30K |
| 2026-07-01 | ¥923.00 | -1.18% | ¥940.00 | ¥940.00 | ¥922.00 | 27.30K |
| 2026-06-30 | ¥934.00 | +0.32% | ¥933.00 | ¥940.00 | ¥932.00 | 10.10K |
| 2026-06-29 | ¥931.00 | +0.54% | ¥928.00 | ¥946.00 | ¥928.00 | 25.50K |
| 2026-06-26 | ¥926.00 | -2.01% | ¥944.00 | ¥945.00 | ¥923.00 | 38.50K |
| 2026-06-25 | ¥945.00 | -1.15% | ¥956.00 | ¥960.00 | ¥945.00 | 10.40K |
| 2026-06-24 | ¥956.00 | +0.84% | ¥950.00 | ¥967.00 | ¥950.00 | 7.80K |
| 2026-06-23 | ¥948.00 | -1.04% | ¥956.00 | ¥966.00 | ¥948.00 | 17.90K |
| 2026-06-22 | ¥958.00 | +0.21% | ¥956.00 | ¥985.00 | ¥956.00 | 17.10K |
| 2026-06-19 | ¥956.00 | -3.04% | ¥985.00 | ¥985.00 | ¥955.00 | 18.00K |
| 2026-06-18 | ¥986.00 | +1.02% | ¥990.00 | ¥990.00 | ¥980.00 | 9.80K |
| 2026-06-17 | ¥976.00 | +0.93% | ¥974.00 | ¥1,000.00 | ¥963.00 | 11.20K |
| 2026-06-16 | ¥967.00 | +1.47% | ¥964.00 | ¥968.00 | ¥946.00 | 11.20K |
| 2026-06-15 | ¥953.00 | +1.17% | ¥949.00 | ¥960.00 | ¥947.00 | 19.20K |
| 2026-06-12 | ¥942.00 | -0.21% | ¥955.00 | ¥958.00 | ¥942.00 | 15.70K |
| 2026-06-11 | ¥944.00 | -0.84% | ¥951.00 | ¥953.00 | ¥920.00 | 28.50K |
| 2026-06-10 | ¥952.00 | -1.86% | ¥970.00 | ¥970.00 | ¥945.00 | 28.90K |
| 2026-06-09 | ¥970.00 | -0.92% | ¥979.00 | ¥997.00 | ¥970.00 | 15.20K |
| 2026-06-08 | ¥979.00 | -0.51% | ¥969.00 | ¥990.00 | ¥969.00 | 11.90K |
| 2026-06-05 | ¥984.00 | +2.29% | ¥974.00 | ¥997.00 | ¥974.00 | 9.00K |
| 2026-06-04 | ¥962.00 | -2.43% | ¥972.00 | ¥976.00 | ¥950.00 | 58.30K |
| 2026-06-03 | ¥986.00 | +0.51% | ¥996.00 | ¥996.00 | ¥963.00 | 24.60K |
| 2026-06-02 | ¥981.00 | +1.03% | ¥984.00 | ¥1,004.00 | ¥967.00 | 46.60K |
| 2026-06-01 | ¥971.00 | -2.90% | ¥1,013.00 | ¥1,017.00 | ¥960.00 | 54.30K |
| 2026-05-29 | ¥1,000.00 | -0.50% | ¥1,005.00 | ¥1,040.00 | ¥1,000.00 | 27.40K |
| 2026-05-28 | ¥1,005.00 | -1.66% | ¥1,031.00 | ¥1,036.00 | ¥993.00 | 43.10K |
| 2026-05-27 | ¥1,022.00 | 0.00% | ¥1,027.00 | ¥1,027.00 | ¥1,011.00 | 18.60K |
| 2026-05-26 | ¥1,022.00 | +0.89% | ¥1,028.00 | ¥1,041.00 | ¥1,016.00 | 14.70K |
| 2026-05-25 | ¥1,013.00 | -1.55% | ¥1,035.00 | ¥1,040.00 | ¥1,012.00 | 16.60K |