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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,601	2,602	2,602	2,613	2,582	149,000
November 19, 2025	2,601	2,593	2,593	2,609	2,576	147,900
November 18, 2025	2,625	2,596	2,596	2,625	2,580	98,600
November 17, 2025	2,601	2,628	2,628	2,638	2,554	196,900
November 14, 2025	2,677	2,658	2,658	2,684	2,640	145,200
November 13, 2025	2,676	2,680	2,680	2,697	2,676	96,200
November 12, 2025	2,650	2,678	2,678	2,682	2,650	92,600
November 11, 2025	2,662	2,657	2,657	2,663	2,630	115,300
November 10, 2025	2,667	2,662	2,662	2,684	2,659	131,400
November 07, 2025	2,624	2,643	2,643	2,643	2,617	76,100
November 06, 2025	2,649	2,627	2,627	2,656	2,625	70,900
November 05, 2025	2,661	2,636	2,636	2,671	2,606	97,500
November 04, 2025	2,665	2,668	2,668	2,686	2,657	90,100
October 31, 2025	2,675	2,680	2,680	2,687	2,665	90,800
October 30, 2025	2,665	2,664	2,664	2,678	2,653	124,700
October 29, 2025	2,700	2,656	2,656	2,701	2,655	105,100
October 28, 2025	2,780	2,700	2,700	2,792	2,696	95,000
October 27, 2025	2,756	2,793	2,793	2,797	2,754	94,600
October 24, 2025	2,746	2,741	2,741	2,754	2,734	86,700
October 23, 2025	2,679	2,763	2,763	2,771	2,674	137,200
October 22, 2025	2,680	2,685	2,685	2,692	2,670	122,200
October 21, 2025	2,724	2,697	2,697	2,725	2,697	91,800
October 20, 2025	2,694	2,710	2,710	2,710	2,677	116,800
October 17, 2025	2,670	2,689	2,689	2,694	2,661	66,900
October 16, 2025	2,680	2,672	2,672	2,697	2,670	57,900
October 15, 2025	2,646	2,670	2,670	2,677	2,635	80,700
October 14, 2025	2,623	2,610	2,610	2,650	2,596	195,700
October 10, 2025	2,678	2,644	2,644	2,694	2,637	133,800
October 09, 2025	2,745	2,710	2,710	2,745	2,698	133,200
October 08, 2025	2,742	2,733	2,733	2,773	2,732	158,300
October 07, 2025	2,745	2,758	2,758	2,774	2,732	120,000
October 06, 2025	2,742	2,737	2,737	2,742	2,712	127,300
October 03, 2025	2,723	2,706	2,706	2,737	2,703	101,900
October 02, 2025	2,679	2,703	2,703	2,713	2,670	113,100
October 01, 2025	2,791	2,679	2,679	2,791	2,669	192,200
September 30, 2025	2,782	2,802	2,802	2,805	2,778	131,500
September 29, 2025	2,820	2,791	2,791	2,829	2,784	131,700
September 26, 2025	2,805	2,820	2,820	2,820	2,797	124,200
September 25, 2025	2,777	2,797	2,797	2,816	2,773	112,300
September 24, 2025	2,788	2,768	2,768	2,795	2,759	137,100
September 22, 2025	2,807	2,804	2,804	2,840	2,799	139,800
September 19, 2025	2,797	2,813	2,813	2,824	2,796	209,100
September 18, 2025	2,774	2,780	2,780	2,789	2,757	119,300
September 17, 2025	2,774	2,780	2,780	2,789	2,757	119,300
September 16, 2025	2,773	2,780	2,780	2,801	2,770	117,000
September 12, 2025	2,740	2,772	2,772	2,812	2,717	279,100
September 11, 2025	2,681	2,690	2,690	2,700	2,671	94,500
September 10, 2025	2,658	2,677	2,677	2,692	2,654	99,400
September 09, 2025	2,695	2,661	2,661	2,710	2,658	124,400
September 08, 2025	2,676	2,690	2,690	2,690	2,652	147,500
September 05, 2025	2,626	2,643	2,643	2,644	2,611	164,900

Ai Holdings Corporation (3076.T) JPX