AIT Corporation - 9381.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,133	2,100	2,100	2,133	2,100	14,500
December 23, 2025	2,119	2,137	2,137	2,137	2,119	13,800
December 22, 2025	2,148	2,119	2,119	2,150	2,116	17,100
December 19, 2025	2,104	2,140	2,140	2,140	2,104	18,000
December 18, 2025	2,075	2,111	2,111	2,117	2,075	18,600
December 17, 2025	2,062	2,075	2,075	2,080	2,062	10,000
December 16, 2025	2,090	2,069	2,069	2,090	2,069	13,300
December 15, 2025	2,066	2,080	2,080	2,097	2,065	18,200
December 12, 2025	2,073	2,066	2,066	2,075	2,051	17,100
December 11, 2025	2,099	2,044	2,044	2,099	2,041	36,400
December 10, 2025	2,093	2,099	2,099	2,099	2,085	10,100
December 09, 2025	2,099	2,089	2,089	2,105	2,082	16,700
December 08, 2025	2,104	2,100	2,100	2,104	2,081	16,300
December 05, 2025	2,089	2,078	2,078	2,093	2,071	10,900
December 04, 2025	2,073	2,099	2,099	2,102	2,073	14,600
December 03, 2025	2,070	2,073	2,073	2,089	2,070	11,500
December 02, 2025	2,096	2,089	2,089	2,110	2,070	13,700
December 01, 2025	2,112	2,065	2,065	2,112	2,064	15,900
November 28, 2025	2,101	2,115	2,115	2,116	2,101	11,900
November 27, 2025	2,136	2,115	2,115	2,136	2,108	19,900
November 26, 2025	2,115	2,129	2,129	2,129	2,114	15,600
November 25, 2025	2,120	2,124	2,124	2,129	2,111	17,800
November 21, 2025	2,078	2,125	2,125	2,125	2,074	20,100
November 20, 2025	2,085	2,078	2,078	2,085	2,061	13,900
November 19, 2025	2,066	2,066	2,066	2,080	2,060	13,700
November 18, 2025	2,076	2,065	2,065	2,083	2,060	20,400
November 17, 2025	2,069	2,085	2,085	2,092	2,067	12,100
November 14, 2025	2,088	2,082	2,082	2,091	2,067	12,000
November 13, 2025	2,090	2,081	2,081	2,090	2,063	8,400
November 12, 2025	2,060	2,060	2,060	2,089	2,040	14,600
November 11, 2025	2,042	2,049	2,049	2,052	2,026	18,900
November 10, 2025	2,077	2,035	2,035	2,077	2,026	19,600
November 07, 2025	1,997	2,027	2,027	2,029	1,997	11,400
November 06, 2025	2,018	2,014	2,014	2,024	2,000	11,700
November 05, 2025	2,018	2,010	2,010	2,028	1,995	23,000
November 04, 2025	2,037	2,012	2,012	2,037	2,006	19,100
October 31, 2025	1,992	2,004	2,004	2,010	1,989	18,800
October 30, 2025	2,009	1,992	1,992	2,009	1,992	30,300
October 29, 2025	2,029	1,995	1,995	2,029	1,987	48,400
October 28, 2025	2,086	2,029	2,029	2,086	2,025	23,200
October 27, 2025	2,096	2,086	2,086	2,119	2,065	29,200
October 24, 2025	2,070	2,059	2,059	2,070	2,049	14,500
October 23, 2025	2,038	2,061	2,061	2,069	2,036	15,300
October 22, 2025	2,059	2,038	2,038	2,067	2,032	75,400
October 21, 2025	2,060	2,045	2,045	2,062	2,043	22,300
October 20, 2025	2,059	2,057	2,057	2,059	2,041	13,800
October 17, 2025	2,031	2,031	2,031	2,035	2,017	19,200
October 16, 2025	2,083	2,030	2,030	2,083	2,030	22,100
October 15, 2025	2,069	2,064	2,064	2,071	2,051	20,100
October 14, 2025	2,050	2,047	2,047	2,070	2,026	37,700
October 10, 2025	2,100	2,054	2,054	2,106	2,051	47,500
October 09, 2025	2,114	2,118	2,118	2,125	2,100	28,300
October 08, 2025	2,107	2,114	2,114	2,140	2,101	27,200
October 07, 2025	2,102	2,096	2,096	2,110	2,085	27,900
October 06, 2025	2,124	2,127	2,127	2,130	2,095	35,200
October 03, 2025	2,061	2,074	2,074	2,076	2,049	18,300
October 02, 2025	2,074	2,055	2,055	2,074	2,045	33,400
October 01, 2025	2,139	2,066	2,066	2,139	2,064	56,600
September 30, 2025	2,158	2,139	2,139	2,158	2,134	24,600
September 29, 2025	2,199	2,148	2,148	2,199	2,141	36,000

AIT Corporation (9381.T) JPX