Ai Holdings Corporation - 3076.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,830	2,813	2,813	2,831	2,792	103,300
February 19, 2026	2,812	2,850	2,850	2,852	2,795	135,400
February 18, 2026	2,814	2,795	2,795	2,820	2,777	114,700
February 17, 2026	2,779	2,768	2,768	2,784	2,725	188,900
February 16, 2026	2,763	2,757	2,757	2,763	2,713	178,300
February 13, 2026	2,800	2,724	2,724	2,803	2,707	109,900
February 12, 2026	2,796	2,805	2,805	2,813	2,790	130,600
February 10, 2026	2,756	2,796	2,796	2,802	2,751	85,000
February 09, 2026	2,753	2,750	2,750	2,758	2,719	134,400
February 06, 2026	2,712	2,710	2,710	2,712	2,684	87,500
February 05, 2026	2,701	2,703	2,703	2,714	2,686	92,300
February 04, 2026	2,672	2,670	2,670	2,676	2,655	108,200
February 03, 2026	2,676	2,692	2,692	2,695	2,664	108,400
February 02, 2026	2,671	2,642	2,642	2,684	2,633	131,000
January 30, 2026	2,653	2,664	2,664	2,664	2,638	137,300
January 29, 2026	2,636	2,633	2,633	2,653	2,615	494,100
January 28, 2026	2,680	2,643	2,643	2,689	2,643	178,300
January 27, 2026	2,700	2,691	2,691	2,705	2,680	131,500
January 26, 2026	2,736	2,722	2,722	2,751	2,702	223,000
January 23, 2026	2,781	2,800	2,800	2,811	2,781	106,300
January 22, 2026	2,770	2,768	2,768	2,781	2,759	72,400
January 21, 2026	2,732	2,768	2,768	2,772	2,725	134,700
January 20, 2026	2,795	2,762	2,762	2,801	2,750	166,100
January 19, 2026	2,829	2,800	2,800	2,835	2,793	108,100
January 16, 2026	2,820	2,843	2,843	2,843	2,801	101,700
January 15, 2026	2,820	2,828	2,828	2,846	2,809	125,200
January 14, 2026	2,835	2,832	2,832	2,850	2,825	99,600
January 13, 2026	2,882	2,841	2,841	2,888	2,839	117,400
January 09, 2026	2,842	2,834	2,834	2,855	2,825	92,200
January 08, 2026	2,858	2,824	2,824	2,867	2,821	118,300
January 07, 2026	2,850	2,845	2,845	2,863	2,833	104,200
January 06, 2026	2,840	2,865	2,865	2,869	2,835	107,200
January 05, 2026	2,830	2,817	2,817	2,853	2,810	104,000
December 30, 2025	2,854	2,828	2,828	2,855	2,820	83,200
December 29, 2025	2,821	2,840	2,840	2,850	2,810	78,800
December 26, 2025	2,890	2,875	2,820	2,906	2,872	149,300
December 25, 2025	2,858	2,863	2,863	2,878	2,843	90,400
December 24, 2025	2,840	2,834	2,834	2,849	2,827	86,500
December 23, 2025	2,798	2,840	2,840	2,859	2,798	131,600
December 22, 2025	2,834	2,816	2,816	2,838	2,810	102,500
December 19, 2025	2,772	2,811	2,811	2,815	2,771	118,700
December 18, 2025	2,769	2,798	2,798	2,827	2,747	138,500
December 17, 2025	2,740	2,747	2,747	2,752	2,722	71,400
December 16, 2025	2,779	2,740	2,740	2,789	2,740	90,600
December 15, 2025	2,765	2,799	2,799	2,803	2,756	93,100
December 12, 2025	2,758	2,765	2,765	2,779	2,757	117,900
December 11, 2025	2,805	2,757	2,757	2,812	2,756	52,000
December 10, 2025	2,810	2,804	2,804	2,843	2,804	65,800
December 09, 2025	2,793	2,814	2,814	2,823	2,783	77,000
December 08, 2025	2,800	2,802	2,802	2,816	2,791	72,100
December 05, 2025	2,788	2,798	2,798	2,817	2,761	118,200
December 04, 2025	2,750	2,788	2,788	2,805	2,731	105,400
December 03, 2025	2,745	2,741	2,741	2,760	2,713	104,500
December 02, 2025	2,800	2,743	2,743	2,800	2,733	81,400
December 01, 2025	2,791	2,787	2,787	2,811	2,780	107,100
November 28, 2025	2,770	2,780	2,780	2,784	2,760	109,100
November 27, 2025	2,749	2,747	2,747	2,769	2,736	94,200
November 26, 2025	2,727	2,744	2,744	2,762	2,705	121,500
November 25, 2025	2,700	2,705	2,705	2,724	2,672	155,800
November 21, 2025	2,610	2,699	2,699	2,699	2,610	260,800

Ai Holdings Corporation (3076.T) JPX