AI CROSS Inc. (TYO:4476)
Japan
· Delayed Price · Currency is JPY 993.00
+12.00 (1.22%)
At close: Mar 10, 2026
AI CROSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 989.00 | 995.00 | 976.00 | 993.00 | 993.00 | 1.22% | 33,800 |
| Mar 9, 2026 | 966.00 | 984.00 | 954.00 | 981.00 | 981.00 | -0.51% | 63,500 |
| Mar 6, 2026 | 972.00 | 996.00 | 967.00 | 986.00 | 986.00 | 1.02% | 25,400 |
| Mar 5, 2026 | 980.00 | 1,006.00 | 972.00 | 976.00 | 976.00 | 2.74% | 43,200 |
| Mar 4, 2026 | 968.00 | 968.00 | 950.00 | 950.00 | 950.00 | -3.36% | 72,900 |
| Mar 3, 2026 | 1,004.00 | 1,005.00 | 982.00 | 983.00 | 983.00 | -1.99% | 59,300 |
| Mar 2, 2026 | 1,037.00 | 1,039.00 | 1,001.00 | 1,003.00 | 1,003.00 | -4.48% | 64,800 |
| Feb 27, 2026 | 1,023.00 | 1,052.00 | 1,023.00 | 1,050.00 | 1,050.00 | 2.54% | 58,800 |
| Feb 26, 2026 | 998.00 | 1,030.00 | 994.00 | 1,024.00 | 1,024.00 | 2.81% | 66,100 |
| Feb 25, 2026 | 977.00 | 999.00 | 977.00 | 996.00 | 996.00 | 1.63% | 56,300 |
| Feb 24, 2026 | 1,010.00 | 1,011.00 | 978.00 | 980.00 | 980.00 | -3.26% | 120,000 |
| Feb 20, 2026 | 1,000.00 | 1,020.00 | 995.00 | 1,013.00 | 1,013.00 | 0.40% | 84,800 |
| Feb 19, 2026 | 1,040.00 | 1,041.00 | 1,002.00 | 1,009.00 | 1,009.00 | -3.17% | 113,400 |
| Feb 18, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,042.00 | 1,042.00 | -1.88% | 113,900 |
| Feb 17, 2026 | 1,010.00 | 1,063.00 | 1,010.00 | 1,062.00 | 1,062.00 | -10.23% | 575,400 |
| Feb 16, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -25.27% | 35,000 |
| Feb 13, 2026 | 1,600.00 | 1,600.00 | 1,581.00 | 1,583.00 | 1,583.00 | -1.74% | 29,700 |
| Feb 12, 2026 | 1,611.00 | 1,612.00 | 1,605.00 | 1,611.00 | 1,611.00 | 0.50% | 8,600 |
| Feb 10, 2026 | 1,600.00 | 1,615.00 | 1,600.00 | 1,603.00 | 1,603.00 | 0.12% | 9,500 |
| Feb 9, 2026 | 1,618.00 | 1,621.00 | 1,601.00 | 1,601.00 | 1,601.00 | - | 8,300 |
| Feb 6, 2026 | 1,616.00 | 1,625.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.36% | 10,500 |
| Feb 5, 2026 | 1,618.00 | 1,638.00 | 1,618.00 | 1,623.00 | 1,623.00 | 0.31% | 10,500 |
| Feb 4, 2026 | 1,623.00 | 1,625.00 | 1,615.00 | 1,618.00 | 1,618.00 | 0.37% | 9,900 |
| Feb 3, 2026 | 1,606.00 | 1,618.00 | 1,606.00 | 1,612.00 | 1,612.00 | 0.44% | 7,800 |
| Feb 2, 2026 | 1,607.00 | 1,622.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.19% | 9,000 |
| Jan 30, 2026 | 1,586.00 | 1,608.00 | 1,586.00 | 1,608.00 | 1,608.00 | 1.39% | 14,900 |
| Jan 29, 2026 | 1,589.00 | 1,592.00 | 1,576.00 | 1,586.00 | 1,586.00 | 0.25% | 14,900 |
| Jan 28, 2026 | 1,597.00 | 1,597.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.94% | 16,200 |
| Jan 27, 2026 | 1,601.00 | 1,601.00 | 1,583.00 | 1,597.00 | 1,597.00 | -0.13% | 10,000 |
| Jan 26, 2026 | 1,610.00 | 1,610.00 | 1,594.00 | 1,599.00 | 1,599.00 | -0.62% | 20,500 |
| Jan 23, 2026 | 1,607.00 | 1,621.00 | 1,604.00 | 1,609.00 | 1,609.00 | 0.44% | 13,300 |
| Jan 22, 2026 | 1,594.00 | 1,607.00 | 1,591.00 | 1,602.00 | 1,602.00 | 1.07% | 14,100 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,579.00 | 1,585.00 | 1,585.00 | -1.00% | 35,500 |
| Jan 20, 2026 | 1,608.00 | 1,608.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.44% | 23,200 |
| Jan 19, 2026 | 1,618.00 | 1,621.00 | 1,606.00 | 1,608.00 | 1,608.00 | -0.62% | 31,200 |
| Jan 16, 2026 | 1,636.00 | 1,638.00 | 1,612.00 | 1,618.00 | 1,618.00 | -1.10% | 20,600 |
| Jan 15, 2026 | 1,618.00 | 1,636.00 | 1,603.00 | 1,636.00 | 1,636.00 | 0.68% | 25,900 |
| Jan 14, 2026 | 1,650.00 | 1,652.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.93% | 34,000 |
| Jan 13, 2026 | 1,666.00 | 1,666.00 | 1,638.00 | 1,657.00 | 1,657.00 | 0.36% | 29,300 |
| Jan 9, 2026 | 1,658.00 | 1,673.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.42% | 31,300 |
| Jan 8, 2026 | 1,666.00 | 1,677.00 | 1,652.00 | 1,658.00 | 1,658.00 | -0.36% | 17,700 |
| Jan 7, 2026 | 1,645.00 | 1,668.00 | 1,641.00 | 1,664.00 | 1,664.00 | 1.40% | 26,300 |
| Jan 6, 2026 | 1,640.00 | 1,649.00 | 1,638.00 | 1,641.00 | 1,641.00 | - | 25,800 |
| Jan 5, 2026 | 1,660.00 | 1,660.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.67% | 35,600 |
| Dec 30, 2025 | 1,663.00 | 1,672.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.66% | 31,000 |
| Dec 29, 2025 | 1,628.00 | 1,678.00 | 1,628.00 | 1,663.00 | 1,663.00 | -6.36% | 81,200 |
| Dec 26, 2025 | 1,775.00 | 1,782.00 | 1,775.00 | 1,776.00 | 1,776.00 | 0.23% | 38,900 |
| Dec 25, 2025 | 1,781.00 | 1,789.00 | 1,764.00 | 1,772.00 | 1,772.00 | -0.62% | 39,200 |
| Dec 24, 2025 | 1,783.00 | 1,796.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.17% | 24,000 |
| Dec 23, 2025 | 1,796.00 | 1,811.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.83% | 25,100 |
| Dec 22, 2025 | 1,818.00 | 1,819.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.28% | 16,100 |
| Dec 19, 2025 | 1,783.00 | 1,807.00 | 1,783.00 | 1,806.00 | 1,806.00 | 1.35% | 12,400 |
| Dec 18, 2025 | 1,781.00 | 1,790.00 | 1,778.00 | 1,782.00 | 1,782.00 | 0.06% | 11,400 |
| Dec 17, 2025 | 1,800.00 | 1,800.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.17% | 10,000 |
| Dec 16, 2025 | 1,805.00 | 1,806.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.16% | 18,900 |
| Dec 15, 2025 | 1,804.00 | 1,814.00 | 1,801.00 | 1,805.00 | 1,805.00 | 0.28% | 12,100 |
| Dec 12, 2025 | 1,808.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.44% | 10,000 |
| Dec 11, 2025 | 1,815.00 | 1,818.00 | 1,807.00 | 1,808.00 | 1,808.00 | -0.50% | 10,100 |
| Dec 10, 2025 | 1,820.00 | 1,822.00 | 1,816.00 | 1,817.00 | 1,817.00 | -0.22% | 8,800 |
| Dec 9, 2025 | 1,829.00 | 1,833.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.44% | 10,800 |
| Dec 8, 2025 | 1,832.00 | 1,835.00 | 1,828.00 | 1,829.00 | 1,829.00 | -0.11% | 8,500 |
| Dec 5, 2025 | 1,826.00 | 1,836.00 | 1,826.00 | 1,831.00 | 1,831.00 | -0.22% | 5,400 |
| Dec 4, 2025 | 1,822.00 | 1,835.00 | 1,822.00 | 1,835.00 | 1,835.00 | 0.55% | 11,000 |
| Dec 3, 2025 | 1,815.00 | 1,834.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.16% | 11,300 |
| Dec 2, 2025 | 1,823.00 | 1,825.00 | 1,811.00 | 1,822.00 | 1,822.00 | -0.05% | 26,600 |
| Dec 1, 2025 | 1,821.00 | 1,828.00 | 1,821.00 | 1,823.00 | 1,823.00 | 0.11% | 19,600 |
| Nov 28, 2025 | 1,819.00 | 1,830.00 | 1,818.00 | 1,821.00 | 1,821.00 | 0.11% | 28,500 |
| Nov 27, 2025 | 1,822.00 | 1,824.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.06% | 11,300 |
| Nov 26, 2025 | 1,824.00 | 1,828.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.33% | 11,100 |
| Nov 25, 2025 | 1,831.00 | 1,832.00 | 1,813.00 | 1,824.00 | 1,824.00 | 0.11% | 16,400 |
| Nov 21, 2025 | 1,821.00 | 1,830.00 | 1,811.00 | 1,822.00 | 1,822.00 | -0.11% | 11,700 |
| Nov 20, 2025 | 1,829.00 | 1,843.00 | 1,824.00 | 1,824.00 | 1,824.00 | -0.71% | 12,800 |
| Nov 19, 2025 | 1,850.00 | 1,850.00 | 1,827.00 | 1,837.00 | 1,837.00 | 0.71% | 5,800 |
| Nov 18, 2025 | 1,834.00 | 1,855.00 | 1,814.00 | 1,824.00 | 1,824.00 | -0.55% | 25,600 |
| Nov 17, 2025 | 1,800.00 | 1,834.00 | 1,792.00 | 1,834.00 | 1,834.00 | 0.82% | 21,600 |
| Nov 14, 2025 | 1,809.00 | 1,831.00 | 1,809.00 | 1,819.00 | 1,819.00 | -0.82% | 7,000 |
| Nov 13, 2025 | 1,820.00 | 1,834.00 | 1,807.00 | 1,834.00 | 1,834.00 | 1.16% | 16,000 |
| Nov 12, 2025 | 1,804.00 | 1,822.00 | 1,804.00 | 1,813.00 | 1,813.00 | 0.50% | 8,000 |
| Nov 11, 2025 | 1,793.00 | 1,825.00 | 1,793.00 | 1,804.00 | 1,804.00 | 0.67% | 21,000 |
| Nov 10, 2025 | 1,735.00 | 1,800.00 | 1,735.00 | 1,792.00 | 1,792.00 | 3.11% | 24,700 |
| Nov 7, 2025 | 1,755.00 | 1,755.00 | 1,736.00 | 1,738.00 | 1,738.00 | -1.19% | 19,700 |
| Nov 6, 2025 | 1,776.00 | 1,790.00 | 1,759.00 | 1,759.00 | 1,759.00 | -0.90% | 25,500 |
| Nov 5, 2025 | 1,782.00 | 1,783.00 | 1,773.00 | 1,775.00 | 1,775.00 | -0.45% | 11,400 |
| Nov 4, 2025 | 1,783.00 | 1,790.00 | 1,775.00 | 1,783.00 | 1,783.00 | 0.06% | 9,000 |
| Oct 31, 2025 | 1,794.00 | 1,794.00 | 1,781.00 | 1,782.00 | 1,782.00 | -0.67% | 6,500 |
| Oct 30, 2025 | 1,790.00 | 1,794.00 | 1,783.00 | 1,794.00 | 1,794.00 | 0.22% | 6,500 |
| Oct 29, 2025 | 1,788.00 | 1,790.00 | 1,779.00 | 1,790.00 | 1,790.00 | 0.11% | 7,100 |
| Oct 28, 2025 | 1,799.00 | 1,799.00 | 1,786.00 | 1,788.00 | 1,788.00 | -0.56% | 9,900 |
| Oct 27, 2025 | 1,801.00 | 1,814.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.06% | 14,800 |
| Oct 24, 2025 | 1,807.00 | 1,808.00 | 1,795.00 | 1,797.00 | 1,797.00 | -0.55% | 4,100 |
| Oct 23, 2025 | 1,786.00 | 1,807.00 | 1,786.00 | 1,807.00 | 1,807.00 | 0.50% | 6,200 |
| Oct 22, 2025 | 1,785.00 | 1,805.00 | 1,785.00 | 1,798.00 | 1,798.00 | 0.73% | 5,900 |
| Oct 21, 2025 | 1,799.00 | 1,799.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 6,500 |
| Oct 20, 2025 | 1,791.00 | 1,797.00 | 1,789.00 | 1,790.00 | 1,790.00 | 0.34% | 3,200 |
| Oct 17, 2025 | 1,789.00 | 1,798.00 | 1,777.00 | 1,784.00 | 1,784.00 | -0.50% | 7,700 |
| Oct 16, 2025 | 1,812.00 | 1,818.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.77% | 8,600 |
| Oct 15, 2025 | 1,794.00 | 1,807.00 | 1,782.00 | 1,807.00 | 1,807.00 | 1.98% | 7,200 |
| Oct 14, 2025 | 1,793.00 | 1,806.00 | 1,764.00 | 1,772.00 | 1,772.00 | -2.53% | 29,100 |
| Oct 10, 2025 | 1,818.00 | 1,826.00 | 1,812.00 | 1,818.00 | 1,818.00 | -0.55% | 7,500 |
| Oct 9, 2025 | 1,808.00 | 1,828.00 | 1,800.00 | 1,828.00 | 1,828.00 | 0.05% | 12,400 |