Aiful Corporation (TYO:8515)
Japan
· Delayed Price · Currency is JPY 472.00
-16.00 (-3.28%)
At close: Mar 9, 2026
Aiful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 481.00 | 491.00 | 476.00 | 488.00 | 488.00 | 0.21% | 1,664,300 |
| Mar 5, 2026 | 483.00 | 495.00 | 481.00 | 487.00 | 487.00 | 3.84% | 4,198,200 |
| Mar 4, 2026 | 479.00 | 480.00 | 461.00 | 469.00 | 469.00 | -4.48% | 4,431,300 |
| Mar 3, 2026 | 502.00 | 502.00 | 491.00 | 491.00 | 491.00 | -2.77% | 2,724,800 |
| Mar 2, 2026 | 499.00 | 508.00 | 495.00 | 505.00 | 505.00 | -2.51% | 2,912,900 |
| Feb 27, 2026 | 514.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.97% | 1,409,600 |
| Feb 26, 2026 | 513.00 | 514.00 | 508.00 | 508.00 | 508.00 | 1.20% | 1,287,100 |
| Feb 25, 2026 | 504.00 | 506.00 | 497.00 | 502.00 | 502.00 | 0.20% | 1,651,900 |
| Feb 24, 2026 | 502.00 | 505.00 | 494.00 | 501.00 | 501.00 | -0.40% | 2,247,800 |
| Feb 20, 2026 | 514.00 | 514.00 | 500.00 | 503.00 | 503.00 | -3.64% | 3,110,800 |
| Feb 19, 2026 | 520.00 | 524.00 | 513.00 | 522.00 | 522.00 | -0.38% | 2,525,000 |
| Feb 18, 2026 | 522.00 | 527.00 | 516.00 | 524.00 | 524.00 | 0.58% | 1,642,800 |
| Feb 17, 2026 | 533.00 | 536.00 | 521.00 | 521.00 | 521.00 | -2.25% | 1,866,400 |
| Feb 16, 2026 | 530.00 | 537.00 | 525.00 | 533.00 | 533.00 | 1.33% | 2,225,100 |
| Feb 13, 2026 | 542.00 | 546.00 | 524.00 | 526.00 | 526.00 | -3.66% | 2,632,300 |
| Feb 12, 2026 | 552.00 | 562.00 | 544.00 | 546.00 | 546.00 | -1.80% | 3,512,200 |
| Feb 10, 2026 | 559.00 | 572.00 | 538.00 | 556.00 | 556.00 | 0.18% | 7,593,300 |
| Feb 9, 2026 | 554.00 | 557.00 | 549.00 | 555.00 | 555.00 | 1.46% | 1,674,900 |
| Feb 6, 2026 | 549.00 | 550.00 | 541.00 | 547.00 | 547.00 | -1.26% | 1,570,000 |
| Feb 5, 2026 | 553.00 | 563.00 | 547.00 | 554.00 | 554.00 | 2.03% | 2,393,500 |
| Feb 4, 2026 | 543.00 | 549.00 | 543.00 | 543.00 | 543.00 | - | 1,198,600 |
| Feb 3, 2026 | 538.00 | 546.00 | 535.00 | 543.00 | 543.00 | 2.07% | 1,122,300 |
| Feb 2, 2026 | 551.00 | 551.00 | 532.00 | 532.00 | 532.00 | -3.10% | 1,832,400 |
| Jan 30, 2026 | 546.00 | 550.00 | 544.00 | 549.00 | 549.00 | 0.37% | 954,100 |
| Jan 29, 2026 | 540.00 | 547.00 | 530.00 | 547.00 | 547.00 | 0.92% | 1,871,100 |
| Jan 28, 2026 | 550.00 | 552.00 | 542.00 | 542.00 | 542.00 | -2.52% | 1,966,000 |
| Jan 27, 2026 | 552.00 | 558.00 | 547.00 | 556.00 | 556.00 | 0.91% | 1,968,600 |
| Jan 26, 2026 | 557.00 | 558.00 | 548.00 | 551.00 | 551.00 | -2.48% | 2,493,800 |
| Jan 23, 2026 | 566.00 | 570.00 | 563.00 | 565.00 | 565.00 | - | 1,495,500 |
| Jan 22, 2026 | 570.00 | 570.00 | 559.00 | 565.00 | 565.00 | - | 2,487,900 |
| Jan 21, 2026 | 564.00 | 572.00 | 561.00 | 565.00 | 565.00 | -2.08% | 2,728,500 |
| Jan 20, 2026 | 581.00 | 583.00 | 572.00 | 577.00 | 577.00 | -1.70% | 2,009,400 |
| Jan 19, 2026 | 591.00 | 591.00 | 582.00 | 587.00 | 587.00 | -0.68% | 2,388,200 |
| Jan 16, 2026 | 591.00 | 594.00 | 581.00 | 591.00 | 591.00 | -0.67% | 2,344,400 |
| Jan 15, 2026 | 570.00 | 595.00 | 569.00 | 595.00 | 595.00 | 4.02% | 2,918,300 |
| Jan 14, 2026 | 559.00 | 572.00 | 556.00 | 572.00 | 572.00 | 2.69% | 3,023,300 |
| Jan 13, 2026 | 566.00 | 569.00 | 553.00 | 557.00 | 557.00 | -0.89% | 3,050,300 |
| Jan 9, 2026 | 561.00 | 566.00 | 559.00 | 562.00 | 562.00 | - | 1,752,600 |
| Jan 8, 2026 | 563.00 | 569.00 | 560.00 | 562.00 | 562.00 | 0.18% | 1,623,100 |
| Jan 7, 2026 | 554.00 | 568.00 | 553.00 | 561.00 | 561.00 | 0.18% | 1,344,000 |
| Jan 6, 2026 | 554.00 | 566.00 | 553.00 | 560.00 | 560.00 | 2.19% | 1,952,300 |
| Jan 5, 2026 | 556.00 | 560.00 | 542.00 | 548.00 | 548.00 | -1.97% | 2,411,000 |
| Dec 30, 2025 | 560.00 | 565.00 | 559.00 | 559.00 | 559.00 | -0.36% | 1,093,200 |
| Dec 29, 2025 | 571.00 | 573.00 | 559.00 | 561.00 | 561.00 | -1.75% | 2,336,900 |
| Dec 26, 2025 | 568.00 | 575.00 | 567.00 | 571.00 | 571.00 | 0.53% | 1,943,300 |
| Dec 25, 2025 | 562.00 | 569.00 | 556.00 | 568.00 | 568.00 | 1.61% | 1,517,100 |
| Dec 24, 2025 | 562.00 | 564.00 | 556.00 | 559.00 | 559.00 | - | 1,966,400 |
| Dec 23, 2025 | 561.00 | 563.00 | 554.00 | 559.00 | 559.00 | - | 1,034,600 |
| Dec 22, 2025 | 570.00 | 573.00 | 552.00 | 559.00 | 559.00 | -0.18% | 2,810,400 |
| Dec 19, 2025 | 541.00 | 564.00 | 539.00 | 560.00 | 560.00 | 4.09% | 3,722,100 |
| Dec 18, 2025 | 536.00 | 540.00 | 532.00 | 538.00 | 538.00 | 0.75% | 1,313,400 |
| Dec 17, 2025 | 532.00 | 535.00 | 526.00 | 534.00 | 534.00 | 0.75% | 969,700 |
| Dec 16, 2025 | 536.00 | 539.00 | 527.00 | 530.00 | 530.00 | -0.93% | 1,746,800 |
| Dec 15, 2025 | 540.00 | 548.00 | 534.00 | 535.00 | 535.00 | -0.74% | 2,375,700 |
| Dec 12, 2025 | 526.00 | 541.00 | 524.00 | 539.00 | 539.00 | 3.65% | 2,468,700 |
| Dec 11, 2025 | 533.00 | 535.00 | 519.00 | 520.00 | 520.00 | -1.33% | 2,249,800 |
| Dec 10, 2025 | 525.00 | 531.00 | 524.00 | 527.00 | 527.00 | 0.96% | 1,901,800 |
| Dec 9, 2025 | 527.00 | 528.00 | 518.00 | 522.00 | 522.00 | -0.76% | 1,599,500 |
| Dec 8, 2025 | 511.00 | 529.00 | 511.00 | 526.00 | 526.00 | 3.54% | 2,509,000 |
| Dec 5, 2025 | 514.00 | 515.00 | 503.00 | 508.00 | 508.00 | -0.78% | 1,814,700 |
| Dec 4, 2025 | 506.00 | 512.00 | 506.00 | 512.00 | 512.00 | 0.59% | 1,617,500 |
| Dec 3, 2025 | 505.00 | 511.00 | 505.00 | 509.00 | 509.00 | 0.99% | 1,318,600 |
| Dec 2, 2025 | 503.00 | 509.00 | 502.00 | 504.00 | 504.00 | -0.40% | 1,119,500 |
| Dec 1, 2025 | 512.00 | 517.00 | 504.00 | 506.00 | 506.00 | -1.56% | 1,942,600 |
| Nov 28, 2025 | 507.00 | 518.00 | 505.00 | 514.00 | 514.00 | 1.78% | 2,297,400 |
| Nov 27, 2025 | 509.00 | 511.00 | 500.00 | 505.00 | 505.00 | -0.39% | 1,425,700 |
| Nov 26, 2025 | 500.00 | 511.00 | 499.00 | 507.00 | 507.00 | 2.01% | 2,770,900 |
| Nov 25, 2025 | 495.00 | 499.00 | 494.00 | 497.00 | 497.00 | 1.02% | 1,921,600 |
| Nov 21, 2025 | 480.00 | 492.00 | 480.00 | 492.00 | 492.00 | 1.23% | 1,580,500 |
| Nov 20, 2025 | 489.00 | 490.00 | 484.00 | 486.00 | 486.00 | 0.62% | 1,391,600 |
| Nov 19, 2025 | 486.00 | 490.00 | 479.00 | 483.00 | 483.00 | - | 1,994,300 |
| Nov 18, 2025 | 481.00 | 488.00 | 480.00 | 483.00 | 483.00 | -0.41% | 1,679,800 |
| Nov 17, 2025 | 492.00 | 494.00 | 479.00 | 485.00 | 485.00 | -1.02% | 1,897,700 |
| Nov 14, 2025 | 497.00 | 502.00 | 490.00 | 490.00 | 490.00 | -2.20% | 2,780,300 |
| Nov 13, 2025 | 494.00 | 503.00 | 490.00 | 501.00 | 501.00 | 2.66% | 3,281,300 |
| Nov 12, 2025 | 501.00 | 502.00 | 482.00 | 488.00 | 488.00 | -2.20% | 3,578,300 |
| Nov 11, 2025 | 498.00 | 504.00 | 481.00 | 499.00 | 499.00 | 0.20% | 5,898,300 |
| Nov 10, 2025 | 495.00 | 515.00 | 491.00 | 498.00 | 498.00 | 9.69% | 7,154,600 |
| Nov 7, 2025 | 455.00 | 459.00 | 454.00 | 454.00 | 454.00 | -0.87% | 809,500 |
| Nov 6, 2025 | 457.00 | 462.00 | 455.00 | 458.00 | 458.00 | 0.66% | 863,200 |
| Nov 5, 2025 | 450.00 | 456.00 | 445.00 | 455.00 | 455.00 | - | 1,533,800 |
| Nov 4, 2025 | 454.00 | 457.00 | 449.00 | 455.00 | 455.00 | 0.22% | 1,061,300 |
| Oct 31, 2025 | 456.00 | 458.00 | 450.00 | 454.00 | 454.00 | -0.44% | 966,000 |
| Oct 30, 2025 | 452.00 | 457.00 | 451.00 | 456.00 | 456.00 | 0.66% | 1,183,000 |
| Oct 29, 2025 | 457.00 | 457.00 | 451.00 | 453.00 | 453.00 | -0.88% | 1,595,800 |
| Oct 28, 2025 | 474.00 | 474.00 | 455.00 | 457.00 | 457.00 | -3.38% | 2,012,500 |
| Oct 27, 2025 | 479.00 | 480.00 | 473.00 | 473.00 | 473.00 | -0.21% | 1,093,300 |
| Oct 24, 2025 | 477.00 | 478.00 | 471.00 | 474.00 | 474.00 | -0.42% | 1,231,000 |
| Oct 23, 2025 | 475.00 | 479.00 | 473.00 | 476.00 | 476.00 | -0.63% | 950,100 |
| Oct 22, 2025 | 474.00 | 481.00 | 473.00 | 479.00 | 479.00 | 1.05% | 1,570,500 |
| Oct 21, 2025 | 476.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.21% | 1,115,000 |
| Oct 20, 2025 | 473.00 | 477.00 | 471.00 | 475.00 | 475.00 | 1.71% | 1,021,900 |
| Oct 17, 2025 | 470.00 | 470.00 | 465.00 | 467.00 | 467.00 | -0.64% | 1,698,600 |
| Oct 16, 2025 | 471.00 | 473.00 | 466.00 | 470.00 | 470.00 | 1.08% | 1,367,300 |
| Oct 15, 2025 | 466.00 | 467.00 | 462.00 | 465.00 | 465.00 | 1.09% | 1,265,300 |
| Oct 14, 2025 | 458.00 | 470.00 | 456.00 | 460.00 | 460.00 | -2.34% | 3,847,700 |
| Oct 10, 2025 | 484.00 | 485.00 | 471.00 | 471.00 | 471.00 | -3.09% | 2,381,400 |
| Oct 9, 2025 | 480.00 | 487.00 | 480.00 | 486.00 | 486.00 | 0.62% | 1,697,800 |
| Oct 8, 2025 | 485.00 | 491.00 | 482.00 | 483.00 | 483.00 | 0.21% | 1,632,800 |
| Oct 7, 2025 | 489.00 | 491.00 | 482.00 | 482.00 | 482.00 | -2.03% | 1,581,900 |