AI inside, Inc. 4488
TSE · Japan · Technology Services
¥2,086.00-50.00 (-2.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,086.00 | -2.34% | ¥2,136.00 | ¥2,136.00 | ¥2,080.00 | 6.10K |
| 2026-10-01 | ¥2,136.00 | +4.09% | ¥2,053.00 | ¥2,147.00 | ¥2,053.00 | 13.80K |
| 2026-09-30 | ¥2,052.00 | -0.63% | ¥2,108.00 | ¥2,110.00 | ¥2,052.00 | 4.40K |
| 2026-09-29 | ¥2,065.00 | -1.05% | ¥2,087.00 | ¥2,109.00 | ¥2,050.00 | 3.40K |
| 2026-09-28 | ¥2,087.00 | -1.46% | ¥2,118.00 | ¥2,118.00 | ¥2,085.00 | 3.70K |
| 2026-09-25 | ¥2,118.00 | -2.44% | ¥2,171.00 | ¥2,171.00 | ¥2,118.00 | 3.80K |
| 2026-09-24 | ¥2,171.00 | +1.21% | ¥2,174.00 | ¥2,174.00 | ¥2,145.00 | 3.80K |
| 2026-09-18 | ¥2,145.00 | +1.90% | ¥2,105.00 | ¥2,152.00 | ¥2,104.00 | 3.10K |
| 2026-09-17 | ¥2,105.00 | +0.96% | ¥2,120.00 | ¥2,123.00 | ¥2,097.00 | 2.20K |
| 2026-09-16 | ¥2,085.00 | -2.57% | ¥2,129.00 | ¥2,129.00 | ¥2,081.00 | 4.20K |
| 2026-09-15 | ¥2,140.00 | +0.66% | ¥2,141.00 | ¥2,149.00 | ¥2,111.00 | 5.50K |
| 2026-09-14 | ¥2,126.00 | +2.41% | ¥2,067.00 | ¥2,129.00 | ¥2,067.00 | 8.50K |
| 2026-09-11 | ¥2,076.00 | -1.98% | ¥2,111.00 | ¥2,111.00 | ¥2,064.00 | 6.60K |
| 2026-09-10 | ¥2,118.00 | -0.66% | ¥2,117.00 | ¥2,129.00 | ¥2,104.00 | 5.40K |
| 2026-09-09 | ¥2,132.00 | -2.91% | ¥2,191.00 | ¥2,191.00 | ¥2,120.00 | 9.40K |
| 2026-09-08 | ¥2,196.00 | -0.23% | ¥2,210.00 | ¥2,239.00 | ¥2,191.00 | 6.10K |
| 2026-09-07 | ¥2,201.00 | -2.52% | ¥2,276.00 | ¥2,277.00 | ¥2,201.00 | 4.00K |
| 2026-09-04 | ¥2,258.00 | +1.26% | ¥2,245.00 | ¥2,280.00 | ¥2,229.00 | 3.90K |
| 2026-09-03 | ¥2,230.00 | +0.09% | ¥2,207.00 | ¥2,238.00 | ¥2,180.00 | 7.20K |
| 2026-09-02 | ¥2,228.00 | -2.32% | ¥2,244.00 | ¥2,255.00 | ¥2,177.00 | 16.70K |
| 2026-09-01 | ¥2,281.00 | -3.35% | ¥2,360.00 | ¥2,360.00 | ¥2,272.00 | 9.00K |
| 2026-08-31 | ¥2,360.00 | +4.24% | ¥2,276.00 | ¥2,380.00 | ¥2,235.00 | 31.00K |
| 2026-08-28 | ¥2,264.00 | +4.62% | ¥2,164.00 | ¥2,270.00 | ¥2,124.00 | 25.00K |
| 2026-08-27 | ¥2,164.00 | +0.51% | ¥2,135.00 | ¥2,172.00 | ¥2,135.00 | 9.70K |
| 2026-08-26 | ¥2,153.00 | +1.70% | ¥2,118.00 | ¥2,165.00 | ¥2,115.00 | 7.20K |
| 2026-08-25 | ¥2,117.00 | -2.49% | ¥2,171.00 | ¥2,171.00 | ¥2,115.00 | 8.70K |
| 2026-08-24 | ¥2,171.00 | +0.70% | ¥2,180.00 | ¥2,190.00 | ¥2,132.00 | 8.50K |
| 2026-08-21 | ¥2,156.00 | +0.05% | ¥2,131.00 | ¥2,166.00 | ¥2,111.00 | 7.50K |
| 2026-08-20 | ¥2,155.00 | +2.13% | ¥2,158.00 | ¥2,158.00 | ¥2,125.00 | 4.20K |
| 2026-08-19 | ¥2,110.00 | -3.61% | ¥2,153.00 | ¥2,153.00 | ¥2,101.00 | 10.80K |
| 2026-08-18 | ¥2,189.00 | +0.46% | ¥2,188.00 | ¥2,191.00 | ¥2,150.00 | 5.00K |
| 2026-08-17 | ¥2,179.00 | +1.59% | ¥2,148.00 | ¥2,188.00 | ¥2,116.00 | 15.10K |
| 2026-08-14 | ¥2,145.00 | +0.28% | ¥2,121.00 | ¥2,178.00 | ¥2,081.00 | 21.90K |
| 2026-08-13 | ¥2,139.00 | -2.33% | ¥2,197.00 | ¥2,197.00 | ¥2,115.00 | 18.20K |
| 2026-08-12 | ¥2,190.00 | +2.43% | ¥2,118.00 | ¥2,190.00 | ¥2,118.00 | 9.10K |
| 2026-08-10 | ¥2,138.00 | +1.14% | ¥2,114.00 | ¥2,139.00 | ¥2,114.00 | 3.70K |
| 2026-08-07 | ¥2,114.00 | -0.75% | ¥2,122.00 | ¥2,131.00 | ¥2,111.00 | 4.90K |
| 2026-08-06 | ¥2,130.00 | -0.84% | ¥2,124.00 | ¥2,151.00 | ¥2,110.00 | 2.30K |
| 2026-08-05 | ¥2,148.00 | -0.56% | ¥2,160.00 | ¥2,160.00 | ¥2,118.00 | 11.60K |
| 2026-08-04 | ¥2,160.00 | -0.87% | ¥2,154.00 | ¥2,178.00 | ¥2,145.00 | 2.00K |
| 2026-08-03 | ¥2,179.00 | +0.09% | ¥2,128.00 | ¥2,179.00 | ¥2,126.00 | 2.00K |
| 2026-07-31 | ¥2,177.00 | +2.16% | ¥2,114.00 | ¥2,187.00 | ¥2,114.00 | 5.80K |
| 2026-07-30 | ¥2,131.00 | +0.19% | ¥2,097.00 | ¥2,163.00 | ¥2,097.00 | 7.80K |
| 2026-07-29 | ¥2,127.00 | +0.33% | ¥2,120.00 | ¥2,136.00 | ¥2,100.00 | 4.10K |
| 2026-07-28 | ¥2,120.00 | -2.57% | ¥2,170.00 | ¥2,170.00 | ¥2,095.00 | 11.70K |
| 2026-07-27 | ¥2,176.00 | +2.74% | ¥2,130.00 | ¥2,183.00 | ¥2,112.00 | 12.00K |
| 2026-07-24 | ¥2,118.00 | +1.49% | ¥2,118.00 | ¥2,129.00 | ¥2,090.00 | 3.70K |
| 2026-07-23 | ¥2,087.00 | +0.68% | ¥2,070.00 | ¥2,106.00 | ¥2,070.00 | 1.90K |
| 2026-07-22 | ¥2,073.00 | -2.68% | ¥2,093.00 | ¥2,096.00 | ¥2,070.00 | 11.00K |
| 2026-07-21 | ¥2,130.00 | +2.01% | ¥2,115.00 | ¥2,150.00 | ¥2,091.00 | 6.60K |
| 2026-07-17 | ¥2,088.00 | -2.20% | ¥2,135.00 | ¥2,146.00 | ¥2,064.00 | 8.50K |
| 2026-07-16 | ¥2,135.00 | -2.95% | ¥2,199.00 | ¥2,201.00 | ¥2,120.00 | 8.00K |
| 2026-07-15 | ¥2,200.00 | +2.80% | ¥2,165.00 | ¥2,200.00 | ¥2,105.00 | 15.30K |
| 2026-07-14 | ¥2,140.00 | +2.05% | ¥2,097.00 | ¥2,165.00 | ¥2,097.00 | 11.60K |
| 2026-07-13 | ¥2,097.00 | -0.19% | ¥2,100.00 | ¥2,120.00 | ¥2,080.00 | 8.10K |
| 2026-07-10 | ¥2,101.00 | +1.50% | ¥2,061.00 | ¥2,120.00 | ¥2,061.00 | 4.90K |
| 2026-07-09 | ¥2,070.00 | -0.86% | ¥2,100.00 | ¥2,103.00 | ¥2,069.00 | 4.00K |
| 2026-07-08 | ¥2,088.00 | -1.04% | ¥2,081.00 | ¥2,135.00 | ¥2,050.00 | 7.80K |
| 2026-07-07 | ¥2,110.00 | -0.47% | ¥2,140.00 | ¥2,145.00 | ¥2,101.00 | 7.60K |
| 2026-07-06 | ¥2,120.00 | +1.19% | ¥2,115.00 | ¥2,135.00 | ¥2,069.00 | 8.70K |
| 2026-07-03 | ¥2,095.00 | +1.55% | ¥2,062.00 | ¥2,120.00 | ¥2,054.00 | 6.90K |
| 2026-07-02 | ¥2,063.00 | -0.72% | ¥2,079.00 | ¥2,128.00 | ¥2,061.00 | 10.70K |
| 2026-07-01 | ¥2,078.00 | +1.07% | ¥2,083.00 | ¥2,083.00 | ¥2,021.00 | 11.60K |
| 2026-06-30 | ¥2,056.00 | +0.49% | ¥2,035.00 | ¥2,063.00 | ¥2,010.00 | 5.20K |
| 2026-06-29 | ¥2,046.00 | +0.20% | ¥2,050.00 | ¥2,101.00 | ¥2,030.00 | 10.50K |
| 2026-06-26 | ¥2,042.00 | +2.10% | ¥1,995.00 | ¥2,045.00 | ¥1,985.00 | 4.80K |
| 2026-06-25 | ¥2,000.00 | -0.10% | ¥2,036.00 | ¥2,036.00 | ¥1,991.00 | 2.30K |
| 2026-06-24 | ¥2,002.00 | -0.40% | ¥2,010.00 | ¥2,053.00 | ¥2,002.00 | 6.10K |
| 2026-06-23 | ¥2,010.00 | -4.51% | ¥2,102.00 | ¥2,102.00 | ¥2,010.00 | 13.10K |
| 2026-06-22 | ¥2,105.00 | +1.89% | ¥2,049.00 | ¥2,147.00 | ¥2,049.00 | 7.50K |
| 2026-06-19 | ¥2,066.00 | -0.96% | ¥2,090.00 | ¥2,090.00 | ¥2,023.00 | 8.50K |
| 2026-06-18 | ¥2,086.00 | -0.38% | ¥2,113.00 | ¥2,119.00 | ¥2,058.00 | 12.60K |
| 2026-06-17 | ¥2,094.00 | +5.17% | ¥1,971.00 | ¥2,111.00 | ¥1,971.00 | 11.70K |
| 2026-06-16 | ¥1,991.00 | +1.07% | ¥1,970.00 | ¥1,997.00 | ¥1,960.00 | 9.70K |
| 2026-06-15 | ¥1,970.00 | +0.20% | ¥1,998.00 | ¥1,998.00 | ¥1,967.00 | 8.40K |
| 2026-06-12 | ¥1,966.00 | -0.15% | ¥2,007.00 | ¥2,007.00 | ¥1,935.00 | 8.90K |
| 2026-06-11 | ¥1,969.00 | +1.39% | ¥1,924.00 | ¥1,969.00 | ¥1,903.00 | 13.10K |
| 2026-06-10 | ¥1,942.00 | -2.66% | ¥2,000.00 | ¥2,001.00 | ¥1,914.00 | 29.30K |
| 2026-06-09 | ¥1,995.00 | -3.90% | ¥2,038.00 | ¥2,064.00 | ¥1,984.00 | 26.40K |
| 2026-06-08 | ¥2,076.00 | -2.12% | ¥2,100.00 | ¥2,111.00 | ¥2,040.00 | 13.10K |
| 2026-06-05 | ¥2,121.00 | +2.96% | ¥2,070.00 | ¥2,148.00 | ¥2,060.00 | 25.50K |
| 2026-06-04 | ¥2,060.00 | +0.24% | ¥2,057.00 | ¥2,060.00 | ¥2,002.00 | 32.90K |
| 2026-06-03 | ¥2,055.00 | +0.10% | ¥2,049.00 | ¥2,072.00 | ¥1,994.00 | 39.50K |
| 2026-06-02 | ¥2,053.00 | 0.00% | ¥2,050.00 | ¥2,073.00 | ¥1,988.00 | 75.00K |
| 2026-06-01 | ¥2,053.00 | -7.31% | ¥2,224.00 | ¥2,260.00 | ¥2,032.00 | 70.10K |
| 2026-05-29 | ¥2,215.00 | -5.74% | ¥2,335.00 | ¥2,410.00 | ¥2,208.00 | 50.10K |
| 2026-05-28 | ¥2,350.00 | -0.34% | ¥2,354.00 | ¥2,399.00 | ¥2,264.00 | 39.50K |
| 2026-05-27 | ¥2,358.00 | +1.42% | ¥2,316.00 | ¥2,358.00 | ¥2,304.00 | 16.80K |
| 2026-05-26 | ¥2,325.00 | -1.82% | ¥2,370.00 | ¥2,376.00 | ¥2,296.00 | 10.80K |
| 2026-05-25 | ¥2,368.00 | +0.59% | ¥2,395.00 | ¥2,395.00 | ¥2,308.00 | 19.40K |