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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,138 2,840 1,793 2,797 +663 +31.07% 34,703,200

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,346 2,693 2,062 2,134 -205 -8.76% 36,146,800
2023 2,108 2,597 2,025 2,339 +244 +11.65% 23,887,900
2022 1,958 2,310 1,517 2,095 +171 +8.89% 26,711,500
2021 2,063 2,533 1,879 1,924 -151 -7.28% 19,527,400
2020 1,915 2,210 1,024 2,075 +128 +6.57% 29,873,700
2019 1,915 2,158 1,493 1,947 +5 +0.26% 28,934,400
2018 2,760 3,040 1,782 1,942 -781 -28.68% 38,219,800
2017 2,348 3,200 2,108 2,723 +399 +17.17% 65,754,900
2016 3,075 3,415 2,061 2,324 -756 -24.55% 64,382,000
2015 2,113 3,345 1,894 3,080 +944 +44.19% 60,096,200
2014 1,320 2,490 1,264 2,136 +826 +63.05% 63,287,900
2013 625 1,362 606 1,310 +696 +113.36% 73,074,200
2012 331 621 319 614 +283 +85.50% 54,225,500
2011 302 358 262 331 +32 +10.70% 22,940,000
2010 293 351 262 299 +5 +1.70% 25,617,700
2009 293 395 268 294 +4 +1.38% 22,767,200
2008 710 718 230 290 -470 -61.84% 81,907,700
2007 770 837 431 760 0 0.00% 79,238,900
2006 960 1,046 642 760 -190 -20.00% 62,511,800
2005 630 982 627 950 +323 +51.52% 202,118,000