Ai Holdings Corporation (3076.T) JPX

Currency In JPY

3076.T Historical Return

If you invested ¥1000 in Ai Holdings Corporation (3076.T) 10 years ago, it would be worth ¥1,491.72 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,508.98, while ¥1000 invested 1 year ago would be worth ¥1,179.85. This corresponds to total returns of 49.17%, 50.9%, 17.99%, respectively, with annualized returns of 4.08%, 8.57%, 17.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3076.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2,744	2,705	2,705	2,754	2,705	176,100
June 19, 2026	2,687	2,754	2,754	2,763	2,677	551,400
June 18, 2026	2,693	2,690	2,690	2,711	2,676	251,700
June 17, 2026	2,656	2,678	2,678	2,687	2,655	152,900
June 16, 2026	2,696	2,668	2,668	2,696	2,650	195,800
June 15, 2026	2,705	2,700	2,700	2,728	2,700	227,500
June 12, 2026	2,701	2,694	2,694	2,724	2,691	170,600
June 11, 2026	2,695	2,701	2,701	2,707	2,666	185,900
June 10, 2026	2,704	2,695	2,695	2,715	2,691	136,100
June 09, 2026	2,715	2,694	2,694	2,727	2,690	132,100
June 08, 2026	2,705	2,715	2,715	2,721	2,684	168,000
June 05, 2026	2,738	2,726	2,726	2,753	2,721	182,000
June 04, 2026	2,755	2,715	2,715	2,767	2,706	150,200
June 03, 2026	2,768	2,755	2,755	2,782	2,740	173,100
June 02, 2026	2,808	2,773	2,773	2,844	2,731	169,600
June 01, 2026	2,832	2,850	2,850	2,866	2,801	194,300
May 29, 2026	2,824	2,810	2,810	2,884	2,810	202,000
May 28, 2026	2,807	2,824	2,824	2,824	2,774	123,800
May 27, 2026	2,780	2,785	2,785	2,805	2,770	95,300
May 26, 2026	2,813	2,782	2,782	2,840	2,770	131,400
May 25, 2026	2,854	2,818	2,818	2,859	2,788	166,000
May 22, 2026	2,820	2,837	2,837	2,848	2,810	65,300
May 21, 2026	2,800	2,816	2,816	2,834	2,798	86,900
May 20, 2026	2,796	2,786	2,786	2,796	2,750	101,200
May 19, 2026	2,811	2,806	2,806	2,833	2,801	108,700
May 18, 2026	2,816	2,803	2,803	2,856	2,793	166,000
May 15, 2026	2,696	2,732	2,732	2,733	2,696	121,400
May 14, 2026	2,730	2,696	2,696	2,738	2,696	76,300
May 13, 2026	2,731	2,725	2,725	2,744	2,721	99,100
May 12, 2026	2,716	2,715	2,715	2,742	2,702	88,500
May 11, 2026	2,738	2,709	2,709	2,744	2,698	93,200
May 08, 2026	2,732	2,719	2,719	2,739	2,691	106,700
May 07, 2026	2,696	2,704	2,704	2,722	2,682	111,000
May 01, 2026	2,685	2,657	2,657	2,685	2,650	75,000
April 30, 2026	2,691	2,688	2,688	2,691	2,663	110,100
April 28, 2026	2,691	2,707	2,707	2,707	2,683	93,400
April 27, 2026	2,701	2,677	2,677	2,708	2,670	128,800
April 24, 2026	2,763	2,718	2,718	2,763	2,711	74,600
April 23, 2026	2,746	2,747	2,747	2,757	2,716	120,200
April 22, 2026	2,781	2,752	2,752	2,787	2,742	94,200
April 21, 2026	2,800	2,791	2,791	2,804	2,783	64,200
April 20, 2026	2,810	2,784	2,784	2,814	2,777	71,700
April 17, 2026	2,801	2,795	2,795	2,808	2,769	95,900
April 16, 2026	2,808	2,802	2,802	2,816	2,793	71,300
April 15, 2026	2,812	2,794	2,794	2,834	2,791	78,400
April 14, 2026	2,826	2,793	2,793	2,829	2,789	65,400
April 13, 2026	2,794	2,797	2,797	2,805	2,780	65,200
April 10, 2026	2,849	2,798	2,798	2,864	2,791	87,400
April 09, 2026	2,872	2,849	2,849	2,878	2,849	78,000
April 08, 2026	2,860	2,872	2,872	2,873	2,845	104,000
April 07, 2026	2,789	2,805	2,805	2,805	2,765	76,300
April 06, 2026	2,757	2,752	2,752	2,787	2,752	112,400
April 03, 2026	2,739	2,756	2,756	2,769	2,731	94,900
April 02, 2026	2,765	2,730	2,730	2,793	2,727	105,900
April 01, 2026	2,750	2,755	2,755	2,755	2,716	137,800
March 31, 2026	2,694	2,700	2,700	2,729	2,683	173,900
March 30, 2026	2,700	2,715	2,715	2,722	2,688	156,300
March 27, 2026	2,792	2,805	2,805	2,810	2,783	136,800
March 26, 2026	2,856	2,810	2,810	2,856	2,779	82,800
March 25, 2026	2,863	2,836	2,845	2,874	2,831	67,600