Ai Holdings Corporation (3076.T) JPX

2,729.00

-18(-0.66%)

Updated at April 24 10:59AM

Currency In JPY

3076.T Historical Return

If you invested ¥1000 in Ai Holdings Corporation (3076.T) 10 years ago, it would be worth ¥1,140.93 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,544.15, while ¥1000 invested 1 year ago would be worth ¥1,356.2. This corresponds to total returns of 14.09%, 54.41%, 35.62%, respectively, with annualized returns of 1.33%, 9.08%, 35.62%.

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
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
March 24, 2026	2,836	2,813	2,813	2,840	2,794	177,100
March 23, 2026	2,836	2,786	2,786	2,850	2,768	185,400
March 19, 2026	2,881	2,849	2,849	2,895	2,839	124,500
March 18, 2026	2,899	2,923	2,923	2,923	2,889	73,300
March 17, 2026	2,881	2,875	2,875	2,906	2,866	63,500
March 16, 2026	2,877	2,863	2,863	2,898	2,853	113,200
March 13, 2026	2,860	2,863	2,863	2,887	2,852	95,900
March 12, 2026	2,934	2,899	2,899	2,938	2,869	150,700
March 11, 2026	2,900	2,938	2,938	2,966	2,900	145,900
March 10, 2026	2,823	2,886	2,882	2,887	2,801	40,200
March 09, 2026	2,730	2,773	2,773	2,792	2,721	151,100
March 06, 2026	2,816	2,865	2,865	2,865	2,803	98,900
March 05, 2026	2,870	2,859	2,859	2,886	2,834	162,800
March 04, 2026	2,769	2,784	2,784	2,819	2,739	162,800
March 03, 2026	2,875	2,862	2,862	2,918	2,854	194,000
March 02, 2026	2,855	2,876	2,876	2,894	2,826	147,700
February 27, 2026	2,873	2,923	2,923	2,924	2,867	153,300
February 26, 2026	2,872	2,865	2,865	2,872	2,848	96,200
February 25, 2026	2,868	2,853	2,853	2,895	2,840	140,200
February 24, 2026	2,820	2,851	2,851	2,868	2,807	152,800
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