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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,155	2,171	2,171	2,175	2,155	34,400
September 25, 2025	2,143	2,153	2,153	2,153	2,128	23,900
September 24, 2025	2,136	2,125	2,125	2,145	2,122	28,900
September 22, 2025	2,185	2,136	2,136	2,188	2,131	61,500
September 19, 2025	2,095	2,085	2,085	2,100	2,078	27,300
September 18, 2025	2,095	2,092	2,092	2,095	2,065	19,500
September 17, 2025	2,118	2,088	2,088	2,118	2,083	27,400
September 16, 2025	2,118	2,129	2,129	2,139	2,106	27,500
September 12, 2025	2,108	2,113	2,113	2,114	2,095	22,300
September 11, 2025	2,113	2,103	2,103	2,113	2,086	11,100
September 10, 2025	2,101	2,108	2,108	2,108	2,085	25,100
September 09, 2025	2,115	2,097	2,097	2,130	2,090	25,400
September 08, 2025	2,094	2,109	2,109	2,110	2,090	42,400
September 05, 2025	2,084	2,085	2,085	2,103	2,060	44,500
September 04, 2025	2,073	2,084	2,084	2,104	2,053	60,600
September 03, 2025	2,032	2,071	2,071	2,077	2,030	144,800
September 02, 2025	1,993	2,008	2,008	2,008	1,964	198,600
September 01, 2025	1,912	1,915	1,915	1,930	1,909	50,700
August 29, 2025	1,901	1,912	1,912	1,928	1,885	95,700
August 28, 2025	1,902	1,901	1,901	1,914	1,892	162,400
August 27, 2025	1,984	1,987	1,942	1,993	1,972	83,400
August 26, 2025	1,985	1,979	1,934.18	1,993	1,968	69,300
August 25, 2025	1,986	1,985	1,940.05	1,992	1,974	59,700
August 22, 2025	1,988	1,978	1,933.2	1,988	1,971	31,300
August 21, 2025	1,990	1,979	1,934.18	1,990	1,968	35,400
August 20, 2025	1,995	1,983	1,938.09	1,995	1,972	36,200
August 19, 2025	1,969	1,981	1,981	1,982	1,966	32,000
August 18, 2025	1,977	1,968	1,968	1,978	1,965	39,100
August 15, 2025	1,948	1,963	1,963	1,964	1,943	38,100
August 14, 2025	1,932	1,947	1,947	1,947	1,921	37,800
August 13, 2025	1,971	1,957	1,957	1,986	1,950	65,500
August 12, 2025	1,999	1,983	1,983	2,000	1,971	64,500
August 08, 2025	1,984	1,994	1,994	2,004	1,980	47,800
August 07, 2025	1,973	1,980	1,980	1,985	1,970	24,900
August 06, 2025	1,950	1,973	1,973	1,986	1,941	79,000
August 05, 2025	1,928	1,923	1,923	1,936	1,906	41,800
August 04, 2025	1,895	1,924	1,924	1,928	1,888	55,700
August 01, 2025	1,875	1,890	1,890	1,890	1,873	34,400
July 31, 2025	1,864	1,875	1,875	1,886	1,863	37,500
July 30, 2025	1,845	1,859	1,859	1,867	1,842	32,800
July 29, 2025	1,840	1,844	1,844	1,846	1,837	13,000
July 28, 2025	1,860	1,843	1,843	1,867	1,840	18,300
July 25, 2025	1,827	1,847	1,847	1,848	1,827	16,200
July 24, 2025	1,833	1,827	1,827	1,839	1,826	19,700
July 23, 2025	1,826	1,827	1,827	1,834	1,820	21,700

AIT Corporation (9381.T) JPX