airCloset, Inc. 9557
TSE · Japan · Finance
¥258.00-4.00 (-1.53%)
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 | ¥258.00 | -1.53% | ¥262.00 | ¥264.00 | ¥246.00 | 34.10K |
| 2026-10-01 | ¥262.00 | +1.95% | ¥256.00 | ¥262.00 | ¥250.00 | 7.60K |
| 2026-09-30 | ¥257.00 | +1.98% | ¥252.00 | ¥259.00 | ¥252.00 | 6.70K |
| 2026-09-29 | ¥252.00 | -0.79% | ¥254.00 | ¥257.00 | ¥250.00 | 8.10K |
| 2026-09-28 | ¥254.00 | +1.60% | ¥252.00 | ¥255.00 | ¥250.00 | 8.90K |
| 2026-09-25 | ¥250.00 | -0.40% | ¥250.00 | ¥255.00 | ¥249.00 | 13.30K |
| 2026-09-24 | ¥251.00 | +0.80% | ¥251.00 | ¥256.00 | ¥248.00 | 14.60K |
| 2026-09-18 | ¥249.00 | -2.73% | ¥257.00 | ¥257.00 | ¥249.00 | 18.20K |
| 2026-09-17 | ¥256.00 | 0.00% | ¥254.00 | ¥256.00 | ¥254.00 | 7.40K |
| 2026-09-16 | ¥256.00 | -0.39% | ¥255.00 | ¥257.00 | ¥251.00 | 11.20K |
| 2026-09-15 | ¥257.00 | -1.53% | ¥259.00 | ¥261.00 | ¥256.00 | 12.40K |
| 2026-09-14 | ¥261.00 | +1.56% | ¥262.00 | ¥262.00 | ¥257.00 | 23.90K |
| 2026-09-11 | ¥257.00 | +0.39% | ¥260.00 | ¥260.00 | ¥250.00 | 18.90K |
| 2026-09-10 | ¥256.00 | +2.40% | ¥256.00 | ¥262.00 | ¥250.00 | 56.20K |
| 2026-09-09 | ¥250.00 | -1.96% | ¥257.00 | ¥257.00 | ¥248.00 | 19.40K |
| 2026-09-08 | ¥255.00 | +3.24% | ¥247.00 | ¥260.00 | ¥246.00 | 100.90K |
| 2026-09-07 | ¥247.00 | +4.22% | ¥244.00 | ¥284.00 | ¥236.00 | 739.20K |
| 2026-09-04 | ¥237.00 | -2.47% | ¥243.00 | ¥243.00 | ¥236.00 | 13.10K |
| 2026-09-03 | ¥243.00 | +0.83% | ¥244.00 | ¥244.00 | ¥235.00 | 22.90K |
| 2026-09-02 | ¥241.00 | +0.42% | ¥245.00 | ¥245.00 | ¥232.00 | 45.60K |
| 2026-09-01 | ¥240.00 | +4.80% | ¥229.00 | ¥264.00 | ¥229.00 | 376.20K |
| 2026-08-31 | ¥229.00 | -1.29% | ¥232.00 | ¥232.00 | ¥227.00 | 14.20K |
| 2026-08-28 | ¥232.00 | -3.73% | ¥241.00 | ¥245.00 | ¥232.00 | 33.30K |
| 2026-08-27 | ¥241.00 | +5.70% | ¥230.00 | ¥247.00 | ¥230.00 | 96.50K |
| 2026-08-26 | ¥228.00 | +2.24% | ¥225.00 | ¥230.00 | ¥222.00 | 29.10K |
| 2026-08-25 | ¥223.00 | +1.83% | ¥220.00 | ¥226.00 | ¥216.00 | 47.80K |
| 2026-08-24 | ¥219.00 | +4.29% | ¥211.00 | ¥222.00 | ¥207.00 | 34.90K |
| 2026-08-21 | ¥210.00 | -3.67% | ¥212.00 | ¥213.00 | ¥208.00 | 8.70K |
| 2026-08-20 | ¥218.00 | +6.86% | ¥205.00 | ¥219.00 | ¥205.00 | 24.80K |
| 2026-08-19 | ¥204.00 | -2.86% | ¥208.00 | ¥210.00 | ¥204.00 | 14.00K |
| 2026-08-18 | ¥210.00 | -0.94% | ¥209.00 | ¥212.00 | ¥208.00 | 14.50K |
| 2026-08-17 | ¥212.00 | -8.23% | ¥213.00 | ¥216.00 | ¥206.00 | 94.90K |
| 2026-08-14 | ¥231.00 | +19.69% | ¥198.00 | ¥237.00 | ¥198.00 | 703.20K |
| 2026-08-13 | ¥193.00 | 0.00% | ¥193.00 | ¥198.00 | ¥193.00 | 14.50K |
| 2026-08-12 | ¥193.00 | 0.00% | ¥197.00 | ¥198.00 | ¥193.00 | 8.70K |
| 2026-08-10 | ¥193.00 | -1.03% | ¥200.00 | ¥200.00 | ¥193.00 | 8.20K |
| 2026-08-07 | ¥195.00 | -0.51% | ¥196.00 | ¥197.00 | ¥191.00 | 11.80K |
| 2026-08-06 | ¥196.00 | +1.03% | ¥197.00 | ¥197.00 | ¥193.00 | 15.20K |
| 2026-08-05 | ¥194.00 | +1.04% | ¥189.00 | ¥194.00 | ¥188.00 | 8.20K |
| 2026-08-04 | ¥192.00 | +1.05% | ¥192.00 | ¥192.00 | ¥190.00 | 3.20K |
| 2026-08-03 | ¥190.00 | +0.53% | ¥190.00 | ¥191.00 | ¥187.00 | 7.00K |
| 2026-07-31 | ¥189.00 | +1.61% | ¥187.00 | ¥190.00 | ¥185.00 | 9.70K |
| 2026-07-30 | ¥186.00 | -0.53% | ¥185.00 | ¥189.00 | ¥185.00 | 6.40K |
| 2026-07-29 | ¥187.00 | +0.54% | ¥186.00 | ¥190.00 | ¥185.00 | 8.90K |
| 2026-07-28 | ¥186.00 | -0.53% | ¥187.00 | ¥189.00 | ¥185.00 | 8.20K |
| 2026-07-27 | ¥187.00 | -1.06% | ¥193.00 | ¥193.00 | ¥186.00 | 10.00K |
| 2026-07-24 | ¥189.00 | 0.00% | ¥188.00 | ¥189.00 | ¥180.00 | 34.80K |
| 2026-07-23 | ¥189.00 | +2.72% | ¥181.00 | ¥189.00 | ¥180.00 | 13.50K |
| 2026-07-22 | ¥184.00 | -1.08% | ¥183.00 | ¥190.00 | ¥183.00 | 7.70K |
| 2026-07-21 | ¥186.00 | +0.54% | ¥183.00 | ¥186.00 | ¥175.00 | 27.80K |
| 2026-07-17 | ¥185.00 | -1.60% | ¥188.00 | ¥188.00 | ¥176.00 | 32.70K |
| 2026-07-16 | ¥188.00 | +2.17% | ¥184.00 | ¥196.00 | ¥184.00 | 27.50K |
| 2026-07-15 | ¥184.00 | -0.54% | ¥180.00 | ¥185.00 | ¥174.00 | 42.70K |
| 2026-07-14 | ¥185.00 | 0.00% | ¥180.00 | ¥185.00 | ¥179.00 | 26.90K |
| 2026-07-13 | ¥185.00 | +0.54% | ¥182.00 | ¥186.00 | ¥182.00 | 22.90K |
| 2026-07-10 | ¥184.00 | -0.54% | ¥185.00 | ¥185.00 | ¥178.00 | 63.70K |
| 2026-07-09 | ¥185.00 | -3.65% | ¥187.00 | ¥187.00 | ¥176.00 | 106.50K |
| 2026-07-08 | ¥192.00 | +9.71% | ¥171.00 | ¥202.00 | ¥171.00 | 758.70K |
| 2026-07-07 | ¥175.00 | +3.55% | ¥172.00 | ¥215.00 | ¥172.00 | 1.73M |
| 2026-07-06 | ¥169.00 | +1.81% | ¥176.00 | ¥176.00 | ¥169.00 | 22.70K |
| 2026-07-03 | ¥166.00 | -3.49% | ¥165.00 | ¥170.00 | ¥165.00 | 16.70K |
| 2026-07-02 | ¥172.00 | +1.18% | ¥168.00 | ¥174.00 | ¥167.00 | 34.10K |
| 2026-07-01 | ¥170.00 | +1.80% | ¥170.00 | ¥179.00 | ¥169.00 | 31.40K |
| 2026-06-30 | ¥167.00 | +0.60% | ¥167.00 | ¥172.00 | ¥166.00 | 6.90K |
| 2026-06-29 | ¥166.00 | +1.22% | ¥166.00 | ¥173.00 | ¥163.00 | 29.90K |
| 2026-06-26 | ¥164.00 | 0.00% | ¥162.00 | ¥164.00 | ¥160.00 | 12.60K |
| 2026-06-25 | ¥164.00 | +2.50% | ¥161.00 | ¥167.00 | ¥160.00 | 50.60K |
| 2026-06-24 | ¥160.00 | +6.67% | ¥152.00 | ¥160.00 | ¥150.00 | 26.40K |
| 2026-06-23 | ¥150.00 | -1.32% | ¥154.00 | ¥155.00 | ¥150.00 | 54.70K |
| 2026-06-22 | ¥152.00 | -1.30% | ¥155.00 | ¥155.00 | ¥151.00 | 17.10K |
| 2026-06-19 | ¥154.00 | 0.00% | ¥153.00 | ¥156.00 | ¥152.00 | 20.90K |
| 2026-06-18 | ¥154.00 | +0.65% | ¥155.00 | ¥155.00 | ¥154.00 | 8.40K |
| 2026-06-17 | ¥153.00 | -2.55% | ¥157.00 | ¥157.00 | ¥153.00 | 14.20K |
| 2026-06-16 | ¥157.00 | +1.95% | ¥154.00 | ¥157.00 | ¥154.00 | 12.50K |
| 2026-06-15 | ¥154.00 | -0.65% | ¥159.00 | ¥159.00 | ¥150.00 | 36.40K |
| 2026-06-12 | ¥155.00 | -1.27% | ¥157.00 | ¥159.00 | ¥155.00 | 15.10K |
| 2026-06-11 | ¥157.00 | -1.88% | ¥160.00 | ¥160.00 | ¥155.00 | 23.40K |
| 2026-06-10 | ¥160.00 | 0.00% | ¥161.00 | ¥161.00 | ¥156.00 | 28.60K |
| 2026-06-09 | ¥160.00 | +1.27% | ¥160.00 | ¥161.00 | ¥158.00 | 20.40K |
| 2026-06-08 | ¥158.00 | -1.25% | ¥159.00 | ¥159.00 | ¥155.00 | 20.20K |
| 2026-06-05 | ¥160.00 | +2.56% | ¥156.00 | ¥163.00 | ¥156.00 | 61.30K |
| 2026-06-04 | ¥156.00 | -0.64% | ¥155.00 | ¥158.00 | ¥155.00 | 18.70K |
| 2026-06-03 | ¥157.00 | +5.37% | ¥151.00 | ¥157.00 | ¥150.00 | 72.70K |
| 2026-06-02 | ¥149.00 | -1.97% | ¥152.00 | ¥153.00 | ¥149.00 | 18.80K |
| 2026-06-01 | ¥152.00 | -1.30% | ¥154.00 | ¥158.00 | ¥148.00 | 99.60K |
| 2026-05-29 | ¥154.00 | -6.67% | ¥159.00 | ¥160.00 | ¥154.00 | 348.80K |
| 2026-05-28 | ¥165.00 | -4.62% | ¥165.00 | ¥169.00 | ¥165.00 | 96.50K |
| 2026-05-27 | ¥173.00 | -6.49% | ¥177.00 | ¥179.00 | ¥170.00 | 75.50K |
| 2026-05-26 | ¥185.00 | -4.15% | ¥193.00 | ¥193.00 | ¥185.00 | 30.00K |
| 2026-05-25 | ¥193.00 | -3.02% | ¥204.00 | ¥204.00 | ¥192.00 | 107.40K |