AI inside Inc. - 4488.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,312	2,297	2,297	2,315	2,286	15,400
February 19, 2026	2,305	2,323	2,323	2,331	2,277	19,800
February 18, 2026	2,266	2,305	2,305	2,334	2,265	26,000
February 17, 2026	2,430	2,297	2,297	2,430	2,260	71,400
February 16, 2026	2,401	2,433	2,433	2,443	2,361	25,100
February 13, 2026	2,420	2,390	2,390	2,440	2,312	92,500
February 12, 2026	2,599	2,570	2,570	2,606	2,551	33,700
February 10, 2026	2,541	2,576	2,576	2,603	2,541	22,900
February 09, 2026	2,501	2,541	2,541	2,565	2,498	20,600
February 06, 2026	2,530	2,494	2,494	2,530	2,462	18,800
February 05, 2026	2,483	2,558	2,558	2,578	2,477	15,100
February 04, 2026	2,557	2,483	2,483	2,557	2,470	28,000
February 03, 2026	2,597	2,576	2,576	2,597	2,540	9,100
February 02, 2026	2,563	2,560	2,560	2,602	2,528	13,600
January 30, 2026	2,562	2,549	2,549	2,603	2,534	12,100
January 29, 2026	2,531	2,547	2,547	2,565	2,488	24,100
January 28, 2026	2,582	2,536	2,536	2,582	2,525	19,700
January 27, 2026	2,615	2,582	2,582	2,620	2,581	10,200
January 26, 2026	2,650	2,610	2,610	2,650	2,587	24,500
January 23, 2026	2,695	2,686	2,686	2,779	2,676	19,200
January 22, 2026	2,673	2,699	2,699	2,718	2,656	20,200
January 21, 2026	2,699	2,674	2,674	2,699	2,651	13,800
January 20, 2026	2,794	2,710	2,710	2,802	2,710	13,000
January 19, 2026	2,834	2,776	2,776	2,834	2,754	14,600
January 16, 2026	2,850	2,835	2,835	2,855	2,800	18,100
January 15, 2026	2,760	2,847	2,847	2,847	2,760	16,500
January 14, 2026	2,761	2,761	2,761	2,800	2,760	7,700
January 13, 2026	2,800	2,785	2,785	2,830	2,761	15,300
January 09, 2026	2,775	2,792	2,792	2,820	2,754	19,200
January 08, 2026	2,687	2,756	2,756	2,770	2,687	16,400
January 07, 2026	2,643	2,694	2,694	2,699	2,643	11,400
January 06, 2026	2,583	2,662	2,662	2,680	2,583	21,200
January 05, 2026	2,611	2,583	2,583	2,623	2,572	21,700
December 30, 2025	2,630	2,600	2,600	2,637	2,591	17,500
December 29, 2025	2,700	2,635	2,635	2,712	2,633	16,200
December 26, 2025	2,698	2,682	2,682	2,701	2,650	38,000
December 25, 2025	2,582	2,700	2,700	2,707	2,582	49,100
December 24, 2025	2,610	2,582	2,582	2,612	2,567	32,000
December 23, 2025	2,580	2,605	2,605	2,620	2,560	66,600
December 22, 2025	2,632	2,571	2,571	2,646	2,570	20,900
December 19, 2025	2,592	2,629	2,629	2,637	2,592	17,800
December 18, 2025	2,530	2,600	2,600	2,601	2,530	35,900
December 17, 2025	2,596	2,556	2,556	2,604	2,520	24,400
December 16, 2025	2,640	2,601	2,601	2,640	2,596	21,500
December 15, 2025	2,623	2,659	2,659	2,669	2,607	14,000
December 12, 2025	2,670	2,636	2,636	2,705	2,607	36,100
December 11, 2025	2,737	2,681	2,681	2,738	2,680	33,200
December 10, 2025	2,683	2,728	2,728	2,738	2,683	13,800
December 09, 2025	2,711	2,691	2,691	2,740	2,690	16,500
December 08, 2025	2,688	2,711	2,711	2,726	2,688	19,500
December 05, 2025	2,702	2,710	2,710	2,749	2,702	9,000
December 04, 2025	2,693	2,720	2,720	2,740	2,690	17,300
December 03, 2025	2,665	2,666	2,666	2,696	2,653	15,700
December 02, 2025	2,775	2,682	2,682	2,775	2,670	36,400
December 01, 2025	2,846	2,788	2,788	2,861	2,771	14,300
November 28, 2025	2,828	2,844	2,844	2,868	2,828	9,700
November 27, 2025	2,760	2,843	2,843	2,845	2,755	19,500
November 26, 2025	2,779	2,759	2,759	2,811	2,751	18,400
November 25, 2025	2,794	2,744	2,744	2,795	2,704	45,300
November 21, 2025	2,800	2,775	2,775	2,847	2,773	56,700

AI inside Inc. (4488.T) JPX