Ai Holdings Corporation(3076) Historical

52 Week High Sep 22, 2025

2,840 JPY

52 Week Low Apr 7, 2025

1,793 JPY

Yearly High Sep 22, 2025

2,840 JPY

Yearly Low Apr 7, 2025

1,793 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,788	2,817	2,761	2,792	+4	+0.14%	92,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,750	2,805	2,731	2,788	+47	+1.71%	105,400
Dec 3, 2025	2,745	2,760	2,713	2,741	-2	-0.07%	104,500
Dec 2, 2025	2,800	2,800	2,733	2,743	-44	-1.58%	81,400
Dec 1, 2025	2,791	2,811	2,780	2,787	+7	+0.25%	107,100
Nov 28, 2025	2,770	2,784	2,760	2,780	+33	+1.20%	109,100
Nov 27, 2025	2,749	2,769	2,736	2,747	+3	+0.11%	94,200
Nov 26, 2025	2,727	2,762	2,705	2,744	+39	+1.44%	121,500
Nov 25, 2025	2,700	2,724	2,672	2,705	+6	+0.22%	155,800
Nov 21, 2025	2,610	2,699	2,610	2,699	+97	+3.73%	260,800
Nov 20, 2025	2,601	2,613	2,582	2,602	+9	+0.35%	149,000
Nov 19, 2025	2,601	2,609	2,576	2,593	-3	-0.12%	147,900
Nov 18, 2025	2,625	2,625	2,580	2,596	-32	-1.22%	98,600
Nov 17, 2025	2,601	2,638	2,554	2,628	-30	-1.13%	228,700
Nov 14, 2025	2,677	2,684	2,640	2,658	-22	-0.82%	145,200
Nov 13, 2025	2,676	2,697	2,676	2,680	+2	+0.07%	96,200
Nov 12, 2025	2,650	2,682	2,650	2,678	+21	+0.79%	92,600
Nov 11, 2025	2,662	2,663	2,630	2,657	-5	-0.19%	115,300
Nov 10, 2025	2,667	2,684	2,659	2,662	+19	+0.72%	131,400
Nov 7, 2025	2,624	2,643	2,617	2,643	+16	+0.61%	76,100
Nov 6, 2025	2,649	2,656	2,625	2,627	-9	-0.34%	70,900