kabutan

Ai Holdings Corporation(3076) Historical

3076
TSE Prime
Ai Holdings Corporation
2,799
JPY
+11
(+0.39%)
Dec 5, 3:00 pm JST
18.10
USD
Dec 5, 1:00 am EST
Result
PTS
outside of trading hours
2,801.1
Dec 5, 2:58 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,791 2,817 2,713 2,799 +19 +0.68% 486,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,665 2,784 2,554 2,780 +100 +3.73% 2,280,900
Oct, 2025 2,791 2,797 2,596 2,680 -122 -4.35% 2,545,900
Sep, 2025 2,590 2,840 2,572 2,802 +223 +8.65% 2,787,900
Aug, 2025 2,427 2,626 2,413 2,579 +158 +6.53% 3,231,500
Jul, 2025 2,339 2,428 2,323 2,421 +76 +3.24% 2,209,800
Jun, 2025 2,305 2,444 2,292 2,345 +43 +1.87% 3,666,100
May, 2025 2,095 2,343 2,081 2,302 +189 +8.94% 3,123,300
Apr, 2025 2,090 2,127 1,793 2,113 +38 +1.83% 3,665,800
Mar, 2025 1,935 2,122 1,931 2,075 +141 +7.29% 3,501,000
Feb, 2025 1,969 2,058 1,928 1,934 -56 -2.81% 3,555,900
Jan, 2025 2,138 2,139 1,977 1,990 -144 -6.75% 3,647,900
Dec, 2024 2,090 2,155 2,062 2,134 +43 +2.06% 3,964,500
Nov, 2024 2,347 2,405 2,085 2,091 -254 -10.83% 3,456,200
Oct, 2024 2,385 2,432 2,277 2,345 -37 -1.55% 2,777,300
Sep, 2024 2,562 2,562 2,317 2,382 -149 -5.89% 2,218,900
Aug, 2024 2,458 2,693 2,077 2,531 -2 -0.08% 4,718,300
Jul, 2024 2,400 2,550 2,295 2,533 +157 +6.61% 3,266,300
Jun, 2024 2,489 2,492 2,250 2,376 -89 -3.61% 4,493,500
May, 2024 2,409 2,503 2,365 2,465 +38 +1.57% 1,684,800
Apr, 2024 2,474 2,543 2,347 2,427 -33 -1.34% 1,953,700