AI storm Co., Ltd. (TYO:3719)
Japan
· Delayed Price · Currency is JPY 223.00
-1.00 (-0.45%)
Apr 28, 2026, 3:30 PM JST
AI storm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | -0.45% | 197,300 |
| Apr 27, 2026 | 225.00 | 229.00 | 223.00 | 224.00 | 224.00 | - | 266,000 |
| Apr 24, 2026 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | -0.88% | 397,400 |
| Apr 23, 2026 | 229.00 | 232.00 | 224.00 | 226.00 | 226.00 | -3.00% | 376,600 |
| Apr 22, 2026 | 228.00 | 234.00 | 227.00 | 233.00 | 233.00 | 1.75% | 180,700 |
| Apr 21, 2026 | 240.00 | 240.00 | 229.00 | 229.00 | 229.00 | -4.58% | 458,000 |
| Apr 20, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.84% | 347,100 |
| Apr 17, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 0.42% | 288,600 |
| Apr 16, 2026 | 236.00 | 238.00 | 233.00 | 237.00 | 237.00 | 2.16% | 199,400 |
| Apr 15, 2026 | 232.00 | 238.00 | 231.00 | 232.00 | 232.00 | 0.43% | 293,600 |
| Apr 14, 2026 | 230.00 | 234.00 | 228.00 | 231.00 | 231.00 | 1.32% | 368,500 |
| Apr 13, 2026 | 234.00 | 234.00 | 227.00 | 228.00 | 228.00 | -3.39% | 355,100 |
| Apr 10, 2026 | 237.00 | 240.00 | 235.00 | 236.00 | 236.00 | 0.85% | 175,700 |
| Apr 9, 2026 | 252.00 | 252.00 | 234.00 | 234.00 | 234.00 | -4.49% | 784,700 |
| Apr 8, 2026 | 235.00 | 245.00 | 235.00 | 245.00 | 245.00 | 6.52% | 715,200 |
| Apr 7, 2026 | 231.00 | 235.00 | 226.00 | 230.00 | 230.00 | -0.43% | 211,800 |
| Apr 6, 2026 | 235.00 | 237.00 | 231.00 | 231.00 | 231.00 | -2.12% | 188,600 |
| Apr 3, 2026 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 2.61% | 299,900 |
| Apr 2, 2026 | 235.00 | 242.00 | 228.00 | 230.00 | 230.00 | -0.43% | 384,900 |
| Apr 1, 2026 | 227.00 | 232.00 | 225.00 | 231.00 | 231.00 | 4.05% | 368,700 |
| Mar 31, 2026 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 351,300 |
| Mar 30, 2026 | 230.00 | 230.00 | 221.00 | 224.00 | 224.00 | -4.68% | 490,700 |
| Mar 27, 2026 | 226.00 | 239.00 | 226.00 | 235.00 | 235.00 | 2.17% | 878,700 |
| Mar 26, 2026 | 237.00 | 237.00 | 227.00 | 230.00 | 230.00 | -2.13% | 500,900 |
| Mar 25, 2026 | 234.00 | 241.00 | 234.00 | 235.00 | 235.00 | 1.29% | 348,300 |
| Mar 24, 2026 | 236.00 | 237.00 | 231.00 | 232.00 | 232.00 | 0.87% | 245,900 |
| Mar 23, 2026 | 240.00 | 242.00 | 229.00 | 230.00 | 230.00 | -6.12% | 686,500 |
| Mar 19, 2026 | 250.00 | 260.00 | 242.00 | 245.00 | 245.00 | -2.78% | 1,000,200 |
| Mar 18, 2026 | 239.00 | 252.00 | 237.00 | 252.00 | 252.00 | 6.78% | 721,500 |
| Mar 17, 2026 | 241.00 | 255.00 | 236.00 | 236.00 | 236.00 | -0.84% | 941,100 |
| Mar 16, 2026 | 242.00 | 243.00 | 237.00 | 238.00 | 238.00 | -1.65% | 351,900 |
| Mar 13, 2026 | 243.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.22% | 327,100 |
| Mar 12, 2026 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | -2.00% | 256,500 |
| Mar 11, 2026 | 253.00 | 257.00 | 249.00 | 250.00 | 250.00 | 1.21% | 378,800 |
| Mar 10, 2026 | 243.00 | 249.00 | 241.00 | 247.00 | 247.00 | 3.35% | 485,300 |
| Mar 9, 2026 | 247.00 | 247.00 | 232.00 | 239.00 | 239.00 | -3.63% | 930,300 |
| Mar 6, 2026 | 246.00 | 252.00 | 246.00 | 248.00 | 248.00 | 0.81% | 406,500 |
| Mar 5, 2026 | 245.00 | 255.00 | 245.00 | 246.00 | 246.00 | 3.80% | 727,500 |
| Mar 4, 2026 | 236.00 | 247.00 | 231.00 | 237.00 | 237.00 | -2.87% | 1,088,200 |
| Mar 3, 2026 | 257.00 | 261.00 | 242.00 | 244.00 | 244.00 | -4.69% | 1,133,900 |
| Mar 2, 2026 | 258.00 | 270.00 | 249.00 | 256.00 | 256.00 | -3.03% | 1,403,000 |
| Feb 27, 2026 | 258.00 | 285.00 | 255.00 | 264.00 | 264.00 | 3.53% | 2,718,000 |
| Feb 26, 2026 | 249.00 | 257.00 | 247.00 | 255.00 | 255.00 | 2.00% | 515,600 |
| Feb 25, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.19% | 628,100 |
| Feb 24, 2026 | 254.00 | 258.00 | 248.00 | 253.00 | 253.00 | -3.44% | 1,106,500 |
| Feb 20, 2026 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | 0.38% | 548,100 |
| Feb 19, 2026 | 262.00 | 265.00 | 254.00 | 261.00 | 261.00 | -1.14% | 1,279,800 |
| Feb 18, 2026 | 278.00 | 283.00 | 263.00 | 264.00 | 264.00 | -4.00% | 1,291,400 |
| Feb 17, 2026 | 286.00 | 286.00 | 270.00 | 275.00 | 275.00 | -5.17% | 1,798,400 |
| Feb 16, 2026 | 295.00 | 305.00 | 280.00 | 290.00 | 290.00 | -10.77% | 3,590,200 |
| Feb 13, 2026 | 360.00 | 361.00 | 311.00 | 325.00 | 325.00 | -2.40% | 3,686,700 |
| Feb 12, 2026 | 315.00 | 339.00 | 300.00 | 333.00 | 333.00 | 16.03% | 5,193,300 |
| Feb 10, 2026 | 280.00 | 292.00 | 280.00 | 287.00 | 287.00 | 3.24% | 842,400 |
| Feb 9, 2026 | 285.00 | 292.00 | 277.00 | 278.00 | 278.00 | -0.36% | 1,030,200 |
| Feb 6, 2026 | 280.00 | 289.00 | 273.00 | 279.00 | 279.00 | -0.71% | 965,800 |
| Feb 5, 2026 | 294.00 | 294.00 | 276.00 | 281.00 | 281.00 | -4.10% | 1,340,000 |
| Feb 4, 2026 | 296.00 | 319.00 | 288.00 | 293.00 | 293.00 | -2.33% | 2,351,900 |
| Feb 3, 2026 | 302.00 | 315.00 | 293.00 | 300.00 | 300.00 | - | 1,694,600 |
| Feb 2, 2026 | 295.00 | 323.00 | 292.00 | 300.00 | 300.00 | 2.74% | 3,505,100 |
| Jan 30, 2026 | 274.00 | 295.00 | 271.00 | 292.00 | 292.00 | 7.35% | 2,176,500 |
| Jan 29, 2026 | 281.00 | 282.00 | 264.00 | 272.00 | 272.00 | -2.51% | 879,200 |
| Jan 28, 2026 | 280.00 | 285.00 | 274.00 | 279.00 | 279.00 | 1.45% | 1,260,300 |
| Jan 27, 2026 | 262.00 | 277.00 | 259.00 | 275.00 | 275.00 | 4.96% | 994,700 |
| Jan 26, 2026 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | -2.60% | 656,500 |
| Jan 23, 2026 | 254.00 | 270.00 | 251.00 | 269.00 | 269.00 | 4.67% | 1,071,600 |
| Jan 22, 2026 | 265.00 | 265.00 | 256.00 | 257.00 | 257.00 | -2.28% | 810,500 |
| Jan 21, 2026 | 269.00 | 277.00 | 262.00 | 263.00 | 263.00 | -5.73% | 1,450,100 |
| Jan 20, 2026 | 293.00 | 294.00 | 276.00 | 279.00 | 279.00 | -4.45% | 1,489,500 |
| Jan 19, 2026 | 285.00 | 309.00 | 281.00 | 292.00 | 292.00 | 5.42% | 3,976,900 |
| Jan 16, 2026 | 277.00 | 285.00 | 271.00 | 277.00 | 277.00 | 5.32% | 2,473,000 |
| Jan 15, 2026 | 265.00 | 270.00 | 258.00 | 263.00 | 263.00 | -0.75% | 1,332,300 |
| Jan 14, 2026 | 260.00 | 278.00 | 259.00 | 265.00 | 265.00 | 3.11% | 2,173,700 |
| Jan 13, 2026 | 251.00 | 261.00 | 251.00 | 257.00 | 257.00 | 3.63% | 1,222,800 |
| Jan 9, 2026 | 255.00 | 278.00 | 246.00 | 248.00 | 248.00 | -2.75% | 3,321,000 |
| Jan 8, 2026 | 248.00 | 256.00 | 245.00 | 255.00 | 255.00 | 3.24% | 1,192,800 |
| Jan 7, 2026 | 265.00 | 265.00 | 241.00 | 247.00 | 247.00 | -7.84% | 2,831,400 |
| Jan 6, 2026 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | -4.63% | 1,496,600 |
| Jan 5, 2026 | 256.00 | 287.00 | 256.00 | 281.00 | 281.00 | 13.77% | 2,620,800 |
| Dec 30, 2025 | 262.00 | 262.00 | 245.00 | 247.00 | 247.00 | -4.26% | 932,100 |
| Dec 29, 2025 | 243.00 | 261.00 | 236.00 | 258.00 | 258.00 | 1.57% | 1,477,700 |
| Dec 26, 2025 | 260.00 | 261.00 | 245.00 | 254.00 | 251.00 | -3.05% | 1,502,900 |
| Dec 25, 2025 | 276.00 | 301.00 | 260.00 | 262.00 | 258.91 | -5.76% | 5,308,000 |
| Dec 24, 2025 | 238.00 | 304.00 | 238.00 | 278.00 | 274.72 | 20.87% | 18,614,200 |
| Dec 23, 2025 | 207.00 | 235.00 | 206.00 | 230.00 | 227.28 | 12.75% | 2,922,800 |
| Dec 22, 2025 | 210.00 | 214.00 | 198.00 | 204.00 | 201.59 | -1.45% | 1,207,300 |
| Dec 19, 2025 | 214.00 | 218.00 | 203.00 | 207.00 | 204.56 | -2.82% | 846,200 |
| Dec 18, 2025 | 201.00 | 227.00 | 198.00 | 213.00 | 210.48 | -17.12% | 3,692,000 |
| Dec 17, 2025 | 264.00 | 273.00 | 253.00 | 257.00 | 253.96 | -1.53% | 574,000 |
| Dec 16, 2025 | 264.00 | 268.00 | 255.00 | 261.00 | 257.92 | -1.51% | 401,800 |
| Dec 15, 2025 | 257.00 | 266.00 | 255.00 | 265.00 | 261.87 | 3.92% | 625,000 |
| Dec 12, 2025 | 261.00 | 266.00 | 251.00 | 255.00 | 251.99 | -1.92% | 633,600 |
| Dec 11, 2025 | 275.00 | 281.00 | 259.00 | 260.00 | 256.93 | -5.45% | 753,600 |
| Dec 10, 2025 | 266.00 | 277.00 | 266.00 | 275.00 | 271.75 | 2.23% | 608,700 |
| Dec 9, 2025 | 282.00 | 283.00 | 265.00 | 269.00 | 265.82 | -4.95% | 1,233,700 |
| Dec 8, 2025 | 291.00 | 294.00 | 281.00 | 283.00 | 279.66 | -2.75% | 742,200 |
| Dec 5, 2025 | 286.00 | 294.00 | 278.00 | 291.00 | 287.56 | -1.02% | 987,500 |
| Dec 4, 2025 | 298.00 | 305.00 | 285.00 | 294.00 | 290.53 | -1.34% | 1,395,900 |
| Dec 3, 2025 | 296.00 | 308.00 | 276.00 | 298.00 | 294.48 | 0.68% | 3,604,100 |
| Dec 2, 2025 | 371.00 | 374.00 | 296.00 | 296.00 | 292.50 | -21.28% | 6,152,600 |
| Dec 1, 2025 | 396.00 | 396.00 | 361.00 | 376.00 | 371.56 | -4.08% | 1,311,800 |