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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,600	2,611	2,611	2,620	2,567	454,700
August 18, 2025	2,541	2,580	2,580	2,589	2,536	219,100
August 15, 2025	2,527	2,545	2,545	2,545	2,522	122,600
August 14, 2025	2,520	2,516	2,516	2,527	2,501	78,000
August 13, 2025	2,530	2,532	2,532	2,535	2,513	117,100
August 12, 2025	2,550	2,529	2,529	2,550	2,517	161,100
August 08, 2025	2,535	2,550	2,550	2,554	2,530	126,900
August 07, 2025	2,505	2,528	2,528	2,530	2,503	95,700
August 06, 2025	2,475	2,505	2,505	2,508	2,475	117,100
August 05, 2025	2,482	2,469	2,469	2,489	2,468	70,200
August 04, 2025	2,416	2,472	2,472	2,482	2,413	97,300
August 01, 2025	2,427	2,455	2,455	2,460	2,427	125,400
July 31, 2025	2,405	2,421	2,421	2,424	2,399	107,500
July 30, 2025	2,406	2,399	2,399	2,410	2,393	71,500
July 29, 2025	2,408	2,409	2,409	2,416	2,392	69,700
July 28, 2025	2,400	2,415	2,415	2,428	2,390	100,600
July 25, 2025	2,392	2,407	2,407	2,417	2,385	84,300
July 24, 2025	2,394	2,392	2,392	2,412	2,386	116,400
July 23, 2025	2,381	2,384	2,384	2,394	2,375	130,100
July 22, 2025	2,360	2,350	2,350	2,382	2,350	75,800
July 18, 2025	2,381	2,354	2,354	2,392	2,354	95,000
July 17, 2025	2,350	2,374	2,374	2,379	2,345	62,700
July 16, 2025	2,361	2,348	2,348	2,369	2,348	74,100
July 15, 2025	2,378	2,369	2,369	2,393	2,368	78,000
July 14, 2025	2,375	2,378	2,378	2,385	2,354	89,200
July 11, 2025	2,386	2,375	2,375	2,392	2,375	82,800
July 10, 2025	2,387	2,377	2,377	2,392	2,376	154,600
July 09, 2025	2,379	2,370	2,370	2,385	2,368	116,700
July 08, 2025	2,356	2,373	2,373	2,374	2,353	111,000
July 07, 2025	2,354	2,362	2,362	2,366	2,330	101,700
July 04, 2025	2,345	2,352	2,352	2,355	2,342	111,100
July 03, 2025	2,346	2,330	2,330	2,347	2,328	87,900
July 02, 2025	2,339	2,337	2,337	2,354	2,323	129,600
July 01, 2025	2,339	2,334	2,334	2,354	2,328	159,500
June 30, 2025	2,377	2,345	2,345	2,377	2,334	175,000
June 27, 2025	2,334	2,332	2,332	2,351	2,326	152,700
June 26, 2025	2,360	2,381	2,381	2,385	2,360	201,200
June 25, 2025	2,374	2,360	2,360	2,375	2,351	118,800
June 24, 2025	2,390	2,379	2,379	2,402	2,369	122,700
June 23, 2025	2,370	2,390	2,390	2,395	2,360	231,300
June 20, 2025	2,381	2,370	2,370	2,385	2,366	168,300
June 19, 2025	2,391	2,386	2,386	2,407	2,378	117,800
June 18, 2025	2,430	2,391	2,391	2,439	2,391	175,700
June 17, 2025	2,403	2,424	2,424	2,444	2,403	193,200
June 16, 2025	2,410	2,403	2,403	2,429	2,385	205,900
June 13, 2025	2,390	2,408	2,408	2,409	2,376	229,400
June 12, 2025	2,395	2,388	2,388	2,415	2,372	220,100
June 11, 2025	2,367	2,379	2,379	2,384	2,367	156,200
June 10, 2025	2,375	2,360	2,360	2,376	2,355	149,800
June 09, 2025	2,366	2,368	2,368	2,382	2,353	198,400
June 06, 2025	2,348	2,354	2,354	2,381	2,348	235,900
June 05, 2025	2,324	2,302	2,302	2,325	2,301	116,900
June 04, 2025	2,302	2,337	2,337	2,340	2,292	198,100
June 03, 2025	2,322	2,305	2,305	2,329	2,304	131,600
June 02, 2025	2,305	2,319	2,319	2,320	2,301	124,600
May 30, 2025	2,275	2,302	2,302	2,303	2,267	140,300
May 29, 2025	2,301	2,295	2,295	2,316	2,290	117,600
May 28, 2025	2,305	2,297	2,297	2,319	2,281	161,900
May 27, 2025	2,330	2,292	2,292	2,343	2,290	456,700
May 26, 2025	2,201	2,230	2,230	2,234	2,201	117,600

Ai Holdings Corporation (3076.T) JPX