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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AIT Corporation (9381.T) JPX