Skip to main content
AI inside Inc. (TYO:4488)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.00
+104.00 (4.68%)
Mar 10, 2026, 3:24 PM JST

AI inside Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,215.002,250.002,174.002,220.002,220.00-2.50%25,600
Mar 6, 20262,231.002,313.002,231.002,277.002,277.000.31%11,300
Mar 5, 20262,207.002,302.002,207.002,270.002,270.004.46%15,700
Mar 4, 20262,249.002,249.002,120.002,173.002,173.00-4.27%44,200
Mar 3, 20262,320.002,338.002,270.002,270.002,270.00-2.78%27,400
Mar 2, 20262,306.002,338.002,281.002,335.002,335.00-0.17%21,900
Feb 27, 20262,310.002,353.002,290.002,339.002,339.000.26%14,700
Feb 26, 20262,375.002,422.002,333.002,333.002,333.00-0.09%25,200
Feb 25, 20262,268.002,380.002,268.002,335.002,335.002.68%21,900
Feb 24, 20262,297.002,299.002,252.002,274.002,274.00-1.00%22,500
Feb 20, 20262,312.002,315.002,286.002,297.002,297.00-1.12%15,400
Feb 19, 20262,305.002,331.002,277.002,323.002,323.000.78%19,800
Feb 18, 20262,266.002,334.002,265.002,305.002,305.000.35%26,000
Feb 17, 20262,430.002,430.002,260.002,297.002,297.00-5.59%71,400
Feb 16, 20262,401.002,443.002,361.002,433.002,433.001.80%25,100
Feb 13, 20262,420.002,440.002,312.002,390.002,390.00-7.00%92,500
Feb 12, 20262,599.002,606.002,551.002,570.002,570.00-0.23%33,700
Feb 10, 20262,541.002,603.002,541.002,576.002,576.001.38%22,900
Feb 9, 20262,501.002,565.002,498.002,541.002,541.001.88%20,600
Feb 6, 20262,530.002,530.002,462.002,494.002,494.00-2.50%18,800
Feb 5, 20262,483.002,578.002,477.002,558.002,558.003.02%15,100
Feb 4, 20262,557.002,557.002,470.002,483.002,483.00-3.61%28,000
Feb 3, 20262,597.002,597.002,540.002,576.002,576.000.63%9,100
Feb 2, 20262,563.002,602.002,528.002,560.002,560.000.43%13,600
Jan 30, 20262,562.002,603.002,534.002,549.002,549.000.08%12,100
Jan 29, 20262,531.002,565.002,488.002,547.002,547.000.43%24,100
Jan 28, 20262,582.002,582.002,525.002,536.002,536.00-1.78%19,700
Jan 27, 20262,615.002,620.002,581.002,582.002,582.00-1.07%10,200
Jan 26, 20262,650.002,650.002,587.002,610.002,610.00-2.83%24,500
Jan 23, 20262,695.002,779.002,676.002,686.002,686.00-0.48%19,200
Jan 22, 20262,673.002,718.002,656.002,699.002,699.000.93%20,200
Jan 21, 20262,699.002,699.002,651.002,674.002,674.00-1.33%13,800
Jan 20, 20262,794.002,802.002,710.002,710.002,710.00-2.38%13,000
Jan 19, 20262,834.002,834.002,754.002,776.002,776.00-2.08%14,600
Jan 16, 20262,850.002,855.002,800.002,835.002,835.00-0.42%18,100
Jan 15, 20262,760.002,847.002,760.002,847.002,847.003.11%16,500
Jan 14, 20262,761.002,800.002,760.002,761.002,761.00-0.86%7,700
Jan 13, 20262,800.002,830.002,761.002,785.002,785.00-0.25%15,300
Jan 9, 20262,775.002,820.002,754.002,792.002,792.001.31%19,200
Jan 8, 20262,687.002,770.002,687.002,756.002,756.002.30%16,400
Jan 7, 20262,643.002,699.002,643.002,694.002,694.001.20%11,400
Jan 6, 20262,583.002,680.002,583.002,662.002,662.003.06%21,200
Jan 5, 20262,611.002,623.002,572.002,583.002,583.00-0.65%21,700
Dec 30, 20252,630.002,637.002,591.002,600.002,600.00-1.33%17,500
Dec 29, 20252,700.002,712.002,633.002,635.002,635.00-1.75%16,200
Dec 26, 20252,698.002,701.002,650.002,682.002,682.00-0.67%38,000
Dec 25, 20252,582.002,707.002,582.002,700.002,700.004.57%49,100
Dec 24, 20252,610.002,612.002,567.002,582.002,582.00-0.88%32,000
Dec 23, 20252,580.002,620.002,560.002,605.002,605.001.32%66,600
Dec 22, 20252,632.002,646.002,570.002,571.002,571.00-2.21%20,900
Dec 19, 20252,592.002,637.002,592.002,629.002,629.001.12%17,800
Dec 18, 20252,530.002,601.002,530.002,600.002,600.001.72%35,900
Dec 17, 20252,596.002,604.002,520.002,556.002,556.00-1.73%24,400
Dec 16, 20252,640.002,640.002,596.002,601.002,601.00-2.22%21,500
Dec 15, 20252,623.002,669.002,607.002,660.002,660.000.91%15,300
Dec 12, 20252,670.002,705.002,607.002,636.002,636.00-1.68%36,100
Dec 11, 20252,737.002,738.002,680.002,681.002,681.00-1.72%33,200
Dec 10, 20252,683.002,738.002,683.002,728.002,728.001.37%13,800
Dec 9, 20252,711.002,740.002,690.002,691.002,691.00-0.74%16,500
Dec 8, 20252,688.002,726.002,688.002,711.002,711.000.04%19,500
Dec 5, 20252,702.002,749.002,702.002,710.002,710.00-0.37%9,000
Dec 4, 20252,693.002,740.002,690.002,720.002,720.002.03%17,300
Dec 3, 20252,665.002,696.002,653.002,666.002,666.00-0.60%15,700
Dec 2, 20252,775.002,775.002,670.002,682.002,682.00-3.80%36,400
Dec 1, 20252,846.002,861.002,771.002,788.002,788.00-1.97%14,300
Nov 28, 20252,828.002,868.002,828.002,844.002,844.000.04%9,700
Nov 27, 20252,760.002,845.002,755.002,843.002,843.003.04%19,500
Nov 26, 20252,779.002,811.002,751.002,759.002,759.000.55%18,400
Nov 25, 20252,794.002,795.002,704.002,744.002,744.00-1.12%45,300
Nov 21, 20252,800.002,847.002,773.002,775.002,775.00-2.29%56,700
Nov 20, 20252,880.002,917.002,811.002,840.002,840.00-0.98%59,800
Nov 19, 20252,979.002,979.002,861.002,868.002,868.00-2.78%45,300
Nov 18, 20253,075.003,075.002,935.002,950.002,950.00-4.38%83,900
Nov 17, 20253,060.003,090.002,974.003,085.003,085.00-0.16%62,300
Nov 14, 20253,130.003,175.003,030.003,090.003,090.004.57%115,600
Nov 13, 20253,025.003,080.002,922.002,955.002,955.00-3.59%53,900
Nov 12, 20252,927.003,075.002,927.003,065.003,065.005.04%39,400
Nov 11, 20252,953.002,953.002,915.002,918.002,918.00-0.71%10,100
Nov 10, 20252,938.002,968.002,922.002,939.002,939.001.03%8,100
Nov 7, 20252,900.002,921.002,888.002,909.002,909.000.07%12,600
Nov 6, 20252,917.002,960.002,891.002,907.002,907.000.76%17,100
Nov 5, 20252,971.002,971.002,858.002,885.002,885.00-2.24%30,000
Nov 4, 20252,929.002,978.002,890.002,951.002,951.001.30%22,000
Oct 31, 20252,847.002,930.002,847.002,913.002,913.002.43%24,300
Oct 30, 20252,830.002,890.002,806.002,844.002,844.000.85%17,900
Oct 29, 20252,934.002,952.002,820.002,820.002,820.00-3.29%38,300
Oct 28, 20252,993.002,993.002,916.002,916.002,916.00-2.44%21,600
Oct 27, 20252,963.003,040.002,945.002,989.002,989.002.36%20,100
Oct 24, 20252,992.002,992.002,920.002,920.002,920.00-1.25%11,800
Oct 23, 20252,988.002,988.002,931.002,957.002,957.00-0.27%6,200
Oct 22, 20252,986.003,005.002,961.002,965.002,965.000.95%10,400
Oct 21, 20252,991.002,991.002,907.002,937.002,937.00-0.14%14,900
Oct 20, 20252,898.002,987.002,897.002,941.002,941.002.08%17,700
Oct 17, 20252,968.002,968.002,868.002,881.002,881.00-3.87%27,000
Oct 16, 20252,970.003,010.002,950.002,997.002,997.001.08%14,600
Oct 15, 20252,943.002,972.002,930.002,965.002,965.002.21%18,900
Oct 14, 20252,980.002,980.002,895.002,901.002,901.00-3.46%36,000
Oct 10, 20253,080.003,080.002,998.003,005.003,005.00-2.28%20,700
Oct 9, 20253,040.003,105.003,035.003,075.003,075.001.82%22,500
Oct 8, 20253,085.003,090.003,020.003,020.003,020.00-2.11%14,100