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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,880	2,840	2,840	2,917	2,811	59,800
November 19, 2025	2,979	2,868	2,868	2,979	2,861	45,300
November 18, 2025	3,075	2,950	2,950	3,075	2,935	83,900
November 17, 2025	3,060	3,085	3,085	3,090	2,974	62,300
November 14, 2025	3,130	3,090	3,090	3,175	3,030	115,600
November 13, 2025	3,025	2,955	2,955	3,080	2,922	53,900
November 12, 2025	2,927	3,065	3,065	3,075	2,927	39,400
November 11, 2025	2,953	2,918	2,918	2,953	2,915	10,100
November 10, 2025	2,938	2,939	2,939	2,968	2,922	8,100
November 07, 2025	2,900	2,909	2,909	2,921	2,888	12,600
November 06, 2025	2,917	2,907	2,907	2,960	2,891	17,100
November 05, 2025	2,971	2,885	2,885	2,971	2,858	30,000
November 04, 2025	2,929	2,951	2,951	2,978	2,890	22,000
October 31, 2025	2,847	2,913	2,913	2,930	2,847	24,300
October 30, 2025	2,830	2,844	2,844	2,890	2,806	17,900
October 29, 2025	2,934	2,820	2,820	2,952	2,820	38,300
October 28, 2025	2,993	2,916	2,916	2,993	2,916	21,600
October 27, 2025	2,963	2,989	2,989	3,040	2,945	20,100
October 24, 2025	2,992	2,920	2,920	2,992	2,920	11,800
October 23, 2025	2,988	2,957	2,957	2,988	2,931	6,200
October 22, 2025	2,986	2,965	2,965	3,005	2,961	10,400
October 21, 2025	2,991	2,937	2,937	2,991	2,907	14,900
October 20, 2025	2,898	2,941	2,941	2,987	2,897	17,700
October 17, 2025	2,968	2,881	2,881	2,968	2,868	27,000
October 16, 2025	2,970	2,997	2,997	3,010	2,950	14,600
October 15, 2025	2,943	2,965	2,965	2,972	2,930	18,900
October 14, 2025	2,980	2,901	2,901	2,980	2,895	36,000
October 10, 2025	3,080	3,005	3,005	3,080	2,998	20,700
October 09, 2025	3,040	3,075	3,075	3,105	3,035	22,500
October 08, 2025	3,085	3,020	3,020	3,090	3,020	14,100
October 07, 2025	3,070	3,085	3,085	3,105	3,040	20,700
October 06, 2025	3,110	3,070	3,070	3,120	3,015	37,700
October 03, 2025	2,998	2,987	2,987	3,045	2,981	28,000
October 02, 2025	3,120	3,005	3,005	3,125	3,005	22,000
October 01, 2025	3,205	3,080	3,080	3,210	3,080	42,400
September 30, 2025	3,275	3,265	3,265	3,310	3,250	15,100

AI inside Inc. (4488.T) JPX