AIT Corporation 9381
TSE · Japan · Transportation
¥2,236.00-49.00 (-2.14%)
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 | ¥2,236.00 | -2.14% | ¥2,280.00 | ¥2,280.00 | ¥2,225.00 | 35.80K |
| 2026-10-01 | ¥2,285.00 | -1.42% | ¥2,303.00 | ¥2,315.00 | ¥2,285.00 | 15.40K |
| 2026-09-30 | ¥2,318.00 | +0.30% | ¥2,312.00 | ¥2,329.00 | ¥2,300.00 | 19.80K |
| 2026-09-29 | ¥2,311.00 | -2.69% | ¥2,341.00 | ¥2,359.00 | ¥2,310.00 | 25.90K |
| 2026-09-28 | ¥2,375.00 | +0.21% | ¥2,370.00 | ¥2,378.00 | ¥2,363.00 | 20.20K |
| 2026-09-25 | ¥2,370.00 | +1.50% | ¥2,360.00 | ¥2,370.00 | ¥2,351.00 | 18.00K |
| 2026-09-24 | ¥2,335.00 | -1.18% | ¥2,363.00 | ¥2,363.00 | ¥2,335.00 | 15.20K |
| 2026-09-18 | ¥2,363.00 | -0.76% | ¥2,379.00 | ¥2,379.00 | ¥2,345.00 | 20.60K |
| 2026-09-17 | ¥2,381.00 | +1.41% | ¥2,349.00 | ¥2,381.00 | ¥2,349.00 | 17.30K |
| 2026-09-16 | ¥2,348.00 | +0.21% | ¥2,343.00 | ¥2,350.00 | ¥2,338.00 | 7.90K |
| 2026-09-15 | ¥2,343.00 | +0.60% | ¥2,345.00 | ¥2,345.00 | ¥2,333.00 | 11.70K |
| 2026-09-14 | ¥2,329.00 | +0.74% | ¥2,312.00 | ¥2,331.00 | ¥2,310.00 | 19.10K |
| 2026-09-11 | ¥2,312.00 | +0.52% | ¥2,291.00 | ¥2,312.00 | ¥2,280.00 | 16.90K |
| 2026-09-10 | ¥2,300.00 | 0.00% | ¥2,298.00 | ¥2,306.00 | ¥2,287.00 | 11.50K |
| 2026-09-09 | ¥2,300.00 | -0.48% | ¥2,311.00 | ¥2,315.00 | ¥2,295.00 | 15.00K |
| 2026-09-08 | ¥2,311.00 | -0.34% | ¥2,307.00 | ¥2,313.00 | ¥2,301.00 | 9.50K |
| 2026-09-07 | ¥2,319.00 | +0.04% | ¥2,327.00 | ¥2,327.00 | ¥2,310.00 | 17.00K |
| 2026-09-04 | ¥2,318.00 | +0.04% | ¥2,310.00 | ¥2,322.00 | ¥2,301.00 | 24.70K |
| 2026-09-03 | ¥2,317.00 | +0.35% | ¥2,309.00 | ¥2,329.00 | ¥2,309.00 | 17.80K |
| 2026-09-02 | ¥2,309.00 | -1.45% | ¥2,336.00 | ¥2,336.00 | ¥2,304.00 | 29.90K |
| 2026-09-01 | ¥2,343.00 | -0.85% | ¥2,352.00 | ¥2,355.00 | ¥2,338.00 | 31.50K |
| 2026-08-31 | ¥2,363.00 | +0.98% | ¥2,346.00 | ¥2,363.00 | ¥2,333.00 | 45.50K |
| 2026-08-28 | ¥2,340.00 | -1.60% | ¥2,320.00 | ¥2,340.00 | ¥2,303.00 | 74.00K |
| 2026-08-27 | ¥2,378.00 | -0.38% | ¥2,397.00 | ¥2,397.00 | ¥2,366.00 | 69.70K |
| 2026-08-26 | ¥2,387.00 | +1.23% | ¥2,358.00 | ¥2,387.00 | ¥2,358.00 | 32.40K |
| 2026-08-25 | ¥2,358.00 | -0.08% | ¥2,380.00 | ¥2,388.00 | ¥2,357.00 | 34.50K |
| 2026-08-24 | ¥2,360.00 | -0.38% | ¥2,375.00 | ¥2,379.00 | ¥2,360.00 | 37.50K |
| 2026-08-21 | ¥2,369.00 | +0.55% | ¥2,331.00 | ¥2,369.00 | ¥2,331.00 | 25.70K |
| 2026-08-20 | ¥2,356.00 | +0.34% | ¥2,355.00 | ¥2,358.00 | ¥2,321.00 | 34.90K |
| 2026-08-19 | ¥2,348.00 | -0.72% | ¥2,342.00 | ¥2,360.00 | ¥2,333.00 | 39.20K |
| 2026-08-18 | ¥2,365.00 | +1.15% | ¥2,350.00 | ¥2,368.00 | ¥2,338.00 | 25.50K |
| 2026-08-17 | ¥2,338.00 | -0.04% | ¥2,353.00 | ¥2,360.00 | ¥2,335.00 | 40.40K |
| 2026-08-14 | ¥2,339.00 | +0.04% | ¥2,338.00 | ¥2,344.00 | ¥2,317.00 | 43.40K |
| 2026-08-13 | ¥2,338.00 | +1.17% | ¥2,311.00 | ¥2,339.00 | ¥2,304.00 | 45.70K |
| 2026-08-12 | ¥2,311.00 | +0.70% | ¥2,305.00 | ¥2,311.00 | ¥2,291.00 | 35.80K |
| 2026-08-10 | ¥2,295.00 | -0.13% | ¥2,311.00 | ¥2,311.00 | ¥2,291.00 | 29.10K |
| 2026-08-07 | ¥2,298.00 | -0.39% | ¥2,297.00 | ¥2,309.00 | ¥2,288.00 | 38.60K |
| 2026-08-06 | ¥2,307.00 | +0.92% | ¥2,304.00 | ¥2,318.00 | ¥2,284.00 | 19.30K |
| 2026-08-05 | ¥2,286.00 | -0.04% | ¥2,300.00 | ¥2,307.00 | ¥2,282.00 | 22.50K |
| 2026-08-04 | ¥2,287.00 | -1.59% | ¥2,321.00 | ¥2,321.00 | ¥2,286.00 | 35.00K |
| 2026-08-03 | ¥2,324.00 | -1.40% | ¥2,357.00 | ¥2,357.00 | ¥2,307.00 | 37.70K |
| 2026-07-31 | ¥2,357.00 | -0.04% | ¥2,373.00 | ¥2,379.00 | ¥2,348.00 | 26.70K |
| 2026-07-30 | ¥2,358.00 | -0.17% | ¥2,354.00 | ¥2,373.00 | ¥2,345.00 | 32.10K |
| 2026-07-29 | ¥2,362.00 | +1.42% | ¥2,329.00 | ¥2,384.00 | ¥2,329.00 | 26.90K |
| 2026-07-28 | ¥2,329.00 | -0.60% | ¥2,341.00 | ¥2,365.00 | ¥2,318.00 | 20.30K |
| 2026-07-27 | ¥2,343.00 | -0.34% | ¥2,360.00 | ¥2,375.00 | ¥2,340.00 | 22.70K |
| 2026-07-24 | ¥2,351.00 | -0.13% | ¥2,352.00 | ¥2,364.00 | ¥2,334.00 | 19.20K |
| 2026-07-23 | ¥2,354.00 | -0.04% | ¥2,359.00 | ¥2,359.00 | ¥2,338.00 | 10.00K |
| 2026-07-22 | ¥2,355.00 | +1.99% | ¥2,301.00 | ¥2,362.00 | ¥2,300.00 | 20.50K |
| 2026-07-21 | ¥2,309.00 | +1.36% | ¥2,287.00 | ¥2,318.00 | ¥2,283.00 | 21.20K |
| 2026-07-17 | ¥2,278.00 | -0.96% | ¥2,291.00 | ¥2,314.00 | ¥2,250.00 | 24.40K |
| 2026-07-16 | ¥2,300.00 | -0.82% | ¥2,319.00 | ¥2,330.00 | ¥2,300.00 | 31.20K |
| 2026-07-15 | ¥2,319.00 | -1.78% | ¥2,385.00 | ¥2,445.00 | ¥2,291.00 | 55.40K |
| 2026-07-14 | ¥2,361.00 | +0.04% | ¥2,373.00 | ¥2,393.00 | ¥2,361.00 | 8.90K |
| 2026-07-13 | ¥2,360.00 | -0.55% | ¥2,398.00 | ¥2,407.00 | ¥2,360.00 | 14.50K |
| 2026-07-10 | ¥2,373.00 | +0.04% | ¥2,372.00 | ¥2,388.00 | ¥2,359.00 | 14.90K |
| 2026-07-09 | ¥2,372.00 | -1.17% | ¥2,400.00 | ¥2,400.00 | ¥2,361.00 | 16.40K |
| 2026-07-08 | ¥2,400.00 | +0.97% | ¥2,380.00 | ¥2,416.00 | ¥2,377.00 | 28.40K |
| 2026-07-07 | ¥2,377.00 | +1.41% | ¥2,350.00 | ¥2,380.00 | ¥2,348.00 | 11.90K |
| 2026-07-06 | ¥2,344.00 | +0.47% | ¥2,333.00 | ¥2,367.00 | ¥2,333.00 | 16.70K |
| 2026-07-03 | ¥2,333.00 | -0.17% | ¥2,338.00 | ¥2,366.00 | ¥2,323.00 | 28.20K |
| 2026-07-02 | ¥2,337.00 | +2.32% | ¥2,293.00 | ¥2,343.00 | ¥2,293.00 | 36.40K |
| 2026-07-01 | ¥2,284.00 | +0.84% | ¥2,255.00 | ¥2,289.00 | ¥2,253.00 | 18.40K |
| 2026-06-30 | ¥2,265.00 | -1.05% | ¥2,289.00 | ¥2,294.00 | ¥2,256.00 | 15.60K |
| 2026-06-29 | ¥2,289.00 | +1.69% | ¥2,261.00 | ¥2,291.00 | ¥2,252.00 | 32.30K |
| 2026-06-26 | ¥2,251.00 | +1.03% | ¥2,230.00 | ¥2,254.00 | ¥2,227.00 | 11.50K |
| 2026-06-25 | ¥2,228.00 | +1.27% | ¥2,213.00 | ¥2,230.00 | ¥2,195.00 | 11.90K |
| 2026-06-24 | ¥2,200.00 | 0.00% | ¥2,201.00 | ¥2,223.00 | ¥2,198.00 | 17.10K |
| 2026-06-23 | ¥2,200.00 | -0.05% | ¥2,201.00 | ¥2,216.00 | ¥2,200.00 | 11.80K |
| 2026-06-22 | ¥2,201.00 | -0.95% | ¥2,222.00 | ¥2,238.00 | ¥2,200.00 | 10.00K |
| 2026-06-19 | ¥2,222.00 | -0.09% | ¥2,224.00 | ¥2,241.00 | ¥2,217.00 | 11.50K |
| 2026-06-18 | ¥2,224.00 | +0.27% | ¥2,254.00 | ¥2,254.00 | ¥2,207.00 | 10.10K |
| 2026-06-17 | ¥2,218.00 | +0.09% | ¥2,215.00 | ¥2,250.00 | ¥2,201.00 | 21.00K |
| 2026-06-16 | ¥2,216.00 | -1.20% | ¥2,243.00 | ¥2,243.00 | ¥2,200.00 | 16.30K |
| 2026-06-15 | ¥2,243.00 | +0.49% | ¥2,248.00 | ¥2,252.00 | ¥2,232.00 | 15.20K |
| 2026-06-12 | ¥2,232.00 | +0.90% | ¥2,213.00 | ¥2,233.00 | ¥2,208.00 | 22.90K |
| 2026-06-11 | ¥2,212.00 | +0.59% | ¥2,200.00 | ¥2,212.00 | ¥2,175.00 | 16.90K |
| 2026-06-10 | ¥2,199.00 | +0.73% | ¥2,172.00 | ¥2,202.00 | ¥2,170.00 | 15.60K |
| 2026-06-09 | ¥2,183.00 | +0.78% | ¥2,189.00 | ¥2,203.00 | ¥2,172.00 | 16.90K |
| 2026-06-08 | ¥2,166.00 | +0.37% | ¥2,177.00 | ¥2,181.00 | ¥2,150.00 | 25.40K |
| 2026-06-05 | ¥2,158.00 | +1.31% | ¥2,121.00 | ¥2,164.00 | ¥2,121.00 | 12.60K |
| 2026-06-04 | ¥2,130.00 | -0.70% | ¥2,145.00 | ¥2,154.00 | ¥2,123.00 | 14.40K |
| 2026-06-03 | ¥2,145.00 | +0.42% | ¥2,184.00 | ¥2,184.00 | ¥2,134.00 | 9.50K |
| 2026-06-02 | ¥2,136.00 | -1.79% | ¥2,151.00 | ¥2,159.00 | ¥2,129.00 | 21.00K |
| 2026-06-01 | ¥2,175.00 | +0.14% | ¥2,172.00 | ¥2,176.00 | ¥2,146.00 | 33.40K |
| 2026-05-29 | ¥2,172.00 | -0.96% | ¥2,190.00 | ¥2,214.00 | ¥2,172.00 | 29.90K |
| 2026-05-28 | ¥2,193.00 | +0.27% | ¥2,208.00 | ¥2,210.00 | ¥2,172.00 | 20.70K |
| 2026-05-27 | ¥2,187.00 | +0.83% | ¥2,182.00 | ¥2,187.00 | ¥2,165.00 | 18.90K |
| 2026-05-26 | ¥2,169.00 | -0.50% | ¥2,178.00 | ¥2,178.00 | ¥2,152.00 | 34.80K |
| 2026-05-25 | ¥2,180.00 | -1.40% | ¥2,222.00 | ¥2,231.00 | ¥2,180.00 | 34.50K |