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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,610	2,622	2,622	2,622	2,584	122,500
September 03, 2025	2,590	2,597	2,597	2,604	2,577	151,700
September 02, 2025	2,605	2,590	2,590	2,615	2,585	185,700
September 01, 2025	2,590	2,602	2,602	2,611	2,572	111,800
August 29, 2025	2,561	2,579	2,579	2,592	2,559	102,300
August 28, 2025	2,555	2,577	2,577	2,577	2,535	100,400
August 27, 2025	2,542	2,550	2,550	2,556	2,535	93,000
August 26, 2025	2,584	2,537	2,537	2,584	2,533	184,100
August 25, 2025	2,618	2,574	2,574	2,626	2,570	157,600
August 22, 2025	2,575	2,594	2,594	2,609	2,546	167,500
August 21, 2025	2,580	2,575	2,575	2,607	2,545	226,500
August 20, 2025	2,510	2,568	2,568	2,597	2,502	414,900
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

Ai Holdings Corporation (3076.T) JPX