Ai Fusion Capital Group Corp. (TYO:254A)
Japan
· Delayed Price · Currency is JPY 953.00
+51.00 (5.65%)
Mar 10, 2026, 1:15 PM JST
Ai Fusion Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 891.00 | 917.00 | 863.00 | 902.00 | 902.00 | -3.63% | 32,500 |
| Mar 6, 2026 | 884.00 | 955.00 | 884.00 | 936.00 | 936.00 | 4.12% | 60,900 |
| Mar 5, 2026 | 870.00 | 920.00 | 870.00 | 899.00 | 899.00 | 3.33% | 73,300 |
| Mar 4, 2026 | 859.00 | 886.00 | 823.00 | 870.00 | 870.00 | -0.46% | 146,800 |
| Mar 3, 2026 | 871.00 | 877.00 | 846.00 | 874.00 | 874.00 | 0.34% | 50,600 |
| Mar 2, 2026 | 900.00 | 900.00 | 864.00 | 871.00 | 871.00 | -3.22% | 18,600 |
| Feb 27, 2026 | 881.00 | 905.00 | 881.00 | 900.00 | 900.00 | 1.24% | 38,500 |
| Feb 26, 2026 | 866.00 | 900.00 | 866.00 | 889.00 | 889.00 | 1.95% | 29,200 |
| Feb 25, 2026 | 864.00 | 874.00 | 853.00 | 872.00 | 872.00 | 0.58% | 37,700 |
| Feb 24, 2026 | 900.00 | 905.00 | 866.00 | 867.00 | 867.00 | -3.02% | 39,200 |
| Feb 20, 2026 | 900.00 | 921.00 | 893.00 | 894.00 | 894.00 | -0.67% | 60,900 |
| Feb 19, 2026 | 878.00 | 900.00 | 867.00 | 900.00 | 900.00 | 1.69% | 28,900 |
| Feb 18, 2026 | 888.00 | 894.00 | 872.00 | 885.00 | 885.00 | -1.12% | 42,400 |
| Feb 17, 2026 | 895.00 | 901.00 | 877.00 | 895.00 | 895.00 | -0.56% | 24,300 |
| Feb 16, 2026 | 900.00 | 917.00 | 882.00 | 900.00 | 900.00 | 0.22% | 38,300 |
| Feb 13, 2026 | 908.00 | 925.00 | 891.00 | 898.00 | 898.00 | -1.97% | 43,300 |
| Feb 12, 2026 | 914.00 | 925.00 | 911.00 | 916.00 | 916.00 | -0.65% | 17,500 |
| Feb 10, 2026 | 885.00 | 925.00 | 884.00 | 922.00 | 922.00 | 2.56% | 49,800 |
| Feb 9, 2026 | 913.00 | 913.00 | 873.00 | 899.00 | 899.00 | 0.11% | 32,100 |
| Feb 6, 2026 | 895.00 | 907.00 | 871.00 | 898.00 | 898.00 | -0.77% | 35,700 |
| Feb 5, 2026 | 896.00 | 913.00 | 896.00 | 905.00 | 905.00 | 0.56% | 10,300 |
| Feb 4, 2026 | 890.00 | 912.00 | 882.00 | 900.00 | 900.00 | 0.11% | 34,500 |
| Feb 3, 2026 | 891.00 | 899.00 | 883.00 | 899.00 | 899.00 | 1.93% | 22,700 |
| Feb 2, 2026 | 893.00 | 900.00 | 878.00 | 882.00 | 882.00 | -2.22% | 40,800 |
| Jan 30, 2026 | 897.00 | 913.00 | 892.00 | 902.00 | 902.00 | 0.56% | 27,400 |
| Jan 29, 2026 | 871.00 | 897.00 | 871.00 | 897.00 | 897.00 | 3.82% | 20,600 |
| Jan 28, 2026 | 868.00 | 878.00 | 845.00 | 864.00 | 864.00 | -1.26% | 67,300 |
| Jan 27, 2026 | 888.00 | 894.00 | 869.00 | 875.00 | 875.00 | -1.24% | 27,400 |
| Jan 26, 2026 | 901.00 | 906.00 | 886.00 | 886.00 | 886.00 | -1.66% | 10,100 |
| Jan 23, 2026 | 890.00 | 909.00 | 889.00 | 901.00 | 901.00 | 0.90% | 22,500 |
| Jan 22, 2026 | 922.00 | 922.00 | 887.00 | 893.00 | 893.00 | -2.40% | 36,400 |
| Jan 21, 2026 | 915.00 | 920.00 | 903.00 | 915.00 | 915.00 | -0.76% | 27,200 |
| Jan 20, 2026 | 925.00 | 931.00 | 908.00 | 922.00 | 922.00 | -0.65% | 37,800 |
| Jan 19, 2026 | 932.00 | 939.00 | 912.00 | 928.00 | 928.00 | 0.87% | 24,000 |
| Jan 16, 2026 | 933.00 | 941.00 | 918.00 | 920.00 | 920.00 | -1.39% | 40,200 |
| Jan 15, 2026 | 918.00 | 937.00 | 918.00 | 933.00 | 933.00 | 0.86% | 19,700 |
| Jan 14, 2026 | 919.00 | 942.00 | 919.00 | 925.00 | 925.00 | 0.11% | 38,600 |
| Jan 13, 2026 | 939.00 | 939.00 | 914.00 | 924.00 | 924.00 | -0.43% | 15,800 |
| Jan 9, 2026 | 914.00 | 931.00 | 911.00 | 928.00 | 928.00 | 1.98% | 26,900 |
| Jan 8, 2026 | 924.00 | 935.00 | 910.00 | 910.00 | 910.00 | -0.55% | 32,200 |
| Jan 7, 2026 | 902.00 | 921.00 | 897.00 | 915.00 | 915.00 | 1.33% | 25,600 |
| Jan 6, 2026 | 890.00 | 917.00 | 890.00 | 903.00 | 903.00 | 1.46% | 42,900 |
| Jan 5, 2026 | 872.00 | 897.00 | 868.00 | 890.00 | 890.00 | 1.02% | 66,400 |
| Dec 30, 2025 | 880.00 | 895.00 | 855.00 | 881.00 | 881.00 | - | 71,900 |
| Dec 29, 2025 | 892.00 | 892.00 | 877.00 | 881.00 | 881.00 | 1.61% | 31,100 |
| Dec 26, 2025 | 894.00 | 900.00 | 854.00 | 867.00 | 867.00 | -2.25% | 116,400 |
| Dec 25, 2025 | 866.00 | 892.00 | 859.00 | 887.00 | 887.00 | 2.54% | 43,700 |
| Dec 24, 2025 | 900.00 | 910.00 | 865.00 | 865.00 | 865.00 | -3.14% | 95,400 |
| Dec 23, 2025 | 872.00 | 940.00 | 870.00 | 893.00 | 893.00 | 1.25% | 127,000 |
| Dec 22, 2025 | 887.00 | 894.00 | 860.00 | 882.00 | 882.00 | -0.56% | 50,800 |
| Dec 19, 2025 | 860.00 | 909.00 | 860.00 | 887.00 | 887.00 | 3.02% | 66,600 |
| Dec 18, 2025 | 839.00 | 867.00 | 814.00 | 861.00 | 861.00 | 1.06% | 83,200 |
| Dec 17, 2025 | 878.00 | 880.00 | 823.00 | 852.00 | 852.00 | -3.73% | 87,700 |
| Dec 16, 2025 | 910.00 | 916.00 | 871.00 | 885.00 | 885.00 | -2.75% | 96,800 |
| Dec 15, 2025 | 893.00 | 916.00 | 877.00 | 910.00 | 910.00 | 0.78% | 53,500 |
| Dec 12, 2025 | 891.00 | 905.00 | 891.00 | 903.00 | 903.00 | 1.35% | 28,700 |
| Dec 11, 2025 | 906.00 | 906.00 | 887.00 | 891.00 | 891.00 | -1.66% | 37,200 |
| Dec 10, 2025 | 917.00 | 934.00 | 902.00 | 906.00 | 906.00 | -0.66% | 41,900 |
| Dec 9, 2025 | 900.00 | 915.00 | 896.00 | 912.00 | 912.00 | 0.88% | 37,000 |
| Dec 8, 2025 | 878.00 | 905.00 | 866.00 | 904.00 | 904.00 | 2.38% | 65,100 |
| Dec 5, 2025 | 883.00 | 908.00 | 877.00 | 883.00 | 883.00 | - | 28,900 |
| Dec 4, 2025 | 897.00 | 920.00 | 870.00 | 883.00 | 883.00 | -1.45% | 97,500 |
| Dec 3, 2025 | 901.00 | 916.00 | 894.00 | 896.00 | 896.00 | -0.44% | 17,400 |
| Dec 2, 2025 | 895.00 | 911.00 | 863.00 | 900.00 | 900.00 | 0.11% | 84,700 |
| Dec 1, 2025 | 928.00 | 929.00 | 896.00 | 899.00 | 899.00 | -3.13% | 59,000 |
| Nov 28, 2025 | 920.00 | 960.00 | 919.00 | 928.00 | 928.00 | - | 57,000 |
| Nov 27, 2025 | 879.00 | 941.00 | 879.00 | 928.00 | 928.00 | 6.67% | 94,000 |
| Nov 26, 2025 | 880.00 | 880.00 | 854.00 | 870.00 | 870.00 | -1.14% | 56,900 |
| Nov 25, 2025 | 937.00 | 939.00 | 880.00 | 880.00 | 880.00 | -6.08% | 62,400 |
| Nov 21, 2025 | 926.00 | 951.00 | 926.00 | 937.00 | 937.00 | -1.26% | 25,500 |
| Nov 20, 2025 | 934.00 | 967.00 | 934.00 | 949.00 | 949.00 | 1.71% | 47,000 |
| Nov 19, 2025 | 927.00 | 946.00 | 910.00 | 933.00 | 933.00 | 0.86% | 33,900 |
| Nov 18, 2025 | 968.00 | 968.00 | 918.00 | 925.00 | 925.00 | -4.93% | 54,600 |
| Nov 17, 2025 | 981.00 | 981.00 | 954.00 | 973.00 | 973.00 | -1.12% | 47,400 |
| Nov 14, 2025 | 975.00 | 1,003.00 | 975.00 | 984.00 | 984.00 | -1.01% | 24,700 |
| Nov 13, 2025 | 1,004.00 | 1,012.00 | 994.00 | 994.00 | 994.00 | -0.80% | 12,500 |
| Nov 12, 2025 | 970.00 | 1,018.00 | 970.00 | 1,002.00 | 1,002.00 | 3.19% | 36,600 |
| Nov 11, 2025 | 990.00 | 990.00 | 963.00 | 971.00 | 971.00 | -0.51% | 21,300 |
| Nov 10, 2025 | 961.00 | 986.00 | 952.00 | 976.00 | 976.00 | 1.24% | 19,100 |
| Nov 7, 2025 | 990.00 | 994.00 | 948.00 | 964.00 | 964.00 | -3.70% | 58,100 |
| Nov 6, 2025 | 996.00 | 1,008.00 | 979.00 | 1,001.00 | 1,001.00 | 2.04% | 46,400 |
| Nov 5, 2025 | 987.00 | 993.00 | 965.00 | 981.00 | 981.00 | -1.51% | 38,100 |
| Nov 4, 2025 | 1,003.00 | 1,010.00 | 970.00 | 996.00 | 996.00 | -0.70% | 38,500 |
| Oct 31, 2025 | 1,013.00 | 1,030.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.28% | 47,500 |
| Oct 30, 2025 | 959.00 | 1,046.00 | 959.00 | 1,016.00 | 1,016.00 | 4.74% | 159,900 |
| Oct 29, 2025 | 995.00 | 999.00 | 968.00 | 970.00 | 970.00 | -2.12% | 38,900 |
| Oct 28, 2025 | 1,011.00 | 1,011.00 | 990.00 | 991.00 | 991.00 | -1.98% | 47,700 |
| Oct 27, 2025 | 990.00 | 1,026.00 | 990.00 | 1,011.00 | 1,011.00 | 2.02% | 68,500 |
| Oct 24, 2025 | 996.00 | 1,013.00 | 981.00 | 991.00 | 991.00 | -0.50% | 51,500 |
| Oct 23, 2025 | 1,001.00 | 1,005.00 | 986.00 | 996.00 | 996.00 | -1.19% | 31,100 |
| Oct 22, 2025 | 980.00 | 1,016.00 | 980.00 | 1,008.00 | 1,008.00 | 2.23% | 32,200 |
| Oct 21, 2025 | 980.00 | 1,000.00 | 956.00 | 986.00 | 986.00 | 1.02% | 69,800 |
| Oct 20, 2025 | 930.00 | 976.00 | 926.00 | 976.00 | 976.00 | 5.29% | 80,000 |
| Oct 17, 2025 | 959.00 | 959.00 | 920.00 | 927.00 | 927.00 | -4.24% | 88,600 |
| Oct 16, 2025 | 1,009.00 | 1,009.00 | 946.00 | 968.00 | 968.00 | -1.12% | 119,600 |
| Oct 15, 2025 | 948.00 | 984.00 | 948.00 | 979.00 | 979.00 | 2.84% | 41,300 |
| Oct 14, 2025 | 955.00 | 976.00 | 942.00 | 952.00 | 952.00 | -2.86% | 96,800 |
| Oct 10, 2025 | 998.00 | 1,006.00 | 949.00 | 980.00 | 980.00 | -2.00% | 128,200 |
| Oct 9, 2025 | 1,065.00 | 1,103.00 | 999.00 | 1,000.00 | 1,000.00 | -5.21% | 282,500 |
| Oct 8, 2025 | 1,030.00 | 1,058.00 | 1,027.00 | 1,055.00 | 1,055.00 | 2.63% | 130,900 |