kabutan

Ai Holdings Corporation(3076) Historical

3076
TSE Prime
Ai Holdings Corporation
2,797
JPY
+9
(+0.32%)
Dec 5, 3:05 pm JST
18.08
USD
Dec 5, 1:05 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,791 2,817 2,713 2,797 +17 +0.61% 487,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,700 2,784 2,672 2,780 +81 +3.00% 480,600
Nov 21, 2025 2,601 2,699 2,554 2,699 +41 +1.54% 885,000
Nov 14, 2025 2,667 2,697 2,630 2,658 +15 +0.57% 580,700
Nov 7, 2025 2,665 2,686 2,606 2,643 -37 -1.38% 334,600
Oct 31, 2025 2,756 2,797 2,653 2,680 -61 -2.23% 510,200
Oct 24, 2025 2,694 2,771 2,670 2,741 +52 +1.93% 554,700
Oct 17, 2025 2,623 2,697 2,596 2,689 +45 +1.70% 401,200
Oct 10, 2025 2,742 2,774 2,637 2,644 -62 -2.29% 672,600
Oct 3, 2025 2,820 2,829 2,669 2,706 -114 -4.04% 670,400
Sep 26, 2025 2,807 2,840 2,759 2,820 +7 +0.25% 513,400
Sep 19, 2025 2,773 2,824 2,734 2,813 +41 +1.48% 529,800
Sep 12, 2025 2,676 2,812 2,652 2,772 +129 +4.88% 744,900
Sep 5, 2025 2,590 2,644 2,572 2,643 +64 +2.48% 736,600
Aug 29, 2025 2,618 2,626 2,533 2,579 -15 -0.58% 637,400
Aug 22, 2025 2,541 2,620 2,502 2,594 +49 +1.93% 1,482,700
Aug 15, 2025 2,550 2,550 2,501 2,545 -5 -0.20% 478,800
Aug 8, 2025 2,416 2,554 2,413 2,550 +95 +3.87% 507,200
Aug 1, 2025 2,400 2,460 2,390 2,455 +48 +1.99% 474,700
Jul 25, 2025 2,360 2,417 2,350 2,407 +53 +2.25% 406,600
Jul 18, 2025 2,375 2,393 2,345 2,354 -21 -0.88% 399,000