Skip to main content
AIT Corporation (TYO:9381)
Japan flag Japan · Delayed Price · Currency is JPY
2,212.00
+26.00 (1.19%)
Apr 28, 2026, 3:30 PM JST

AIT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,180.002,212.002,180.002,212.002,212.001.19%19,400
Apr 27, 20262,185.002,197.002,177.002,186.002,186.00-0.14%20,800
Apr 24, 20262,237.002,237.002,189.002,189.002,189.00-0.45%15,700
Apr 23, 20262,213.002,213.002,183.002,199.002,199.00-0.99%25,600
Apr 22, 20262,241.002,242.002,215.002,221.002,221.00-0.89%16,200
Apr 21, 20262,241.002,248.002,234.002,241.002,241.000.45%11,300
Apr 20, 20262,279.002,279.002,228.002,231.002,231.00-1.20%25,900
Apr 17, 20262,251.002,259.002,241.002,258.002,258.000.53%14,600
Apr 16, 20262,277.002,277.002,240.002,246.002,246.00-0.88%22,400
Apr 15, 20262,291.002,298.002,247.002,266.002,266.00-0.13%29,300
Apr 14, 20262,199.002,269.002,162.002,269.002,269.003.37%50,700
Apr 13, 20262,234.002,235.002,181.002,195.002,195.00-1.75%18,700
Apr 10, 20262,260.002,267.002,223.002,234.002,234.00-0.36%13,900
Apr 9, 20262,262.002,263.002,242.002,242.002,242.00-0.62%9,500
Apr 8, 20262,284.002,292.002,242.002,256.002,256.000.36%37,700
Apr 7, 20262,235.002,255.002,235.002,248.002,248.000.67%10,900
Apr 6, 20262,245.002,248.002,233.002,233.002,233.000.27%14,100
Apr 3, 20262,221.002,245.002,221.002,227.002,227.00-0.18%13,700
Apr 2, 20262,229.002,261.002,217.002,231.002,231.000.68%18,500
Apr 1, 20262,236.002,236.002,199.002,216.002,216.001.14%27,000
Mar 31, 20262,191.002,213.002,176.002,191.002,191.00-22,200
Mar 30, 20262,152.002,219.002,137.002,191.002,191.00-1.22%35,200
Mar 27, 20262,210.002,220.002,107.002,218.002,218.000.36%58,700
Mar 26, 20262,221.002,230.002,193.002,210.002,210.00-0.81%13,000
Mar 25, 20262,193.002,241.002,193.002,228.002,228.001.36%18,100
Mar 24, 20262,191.002,198.002,172.002,198.002,198.002.66%13,400
Mar 23, 20262,162.002,172.002,118.002,141.002,141.00-3.21%35,800
Mar 19, 20262,216.002,230.002,212.002,212.002,212.00-1.69%17,300
Mar 18, 20262,233.002,251.002,232.002,250.002,250.001.67%16,400
Mar 17, 20262,225.002,248.002,201.002,213.002,213.00-0.32%16,000
Mar 16, 20262,197.002,222.002,187.002,220.002,220.001.23%19,600
Mar 13, 20262,182.002,213.002,182.002,193.002,193.00-0.41%22,100
Mar 12, 20262,234.002,234.002,190.002,202.002,202.00-1.56%22,300
Mar 11, 20262,248.002,254.002,234.002,237.002,237.000.54%17,200
Mar 10, 20262,239.002,240.002,213.002,225.002,225.000.68%30,400
Mar 9, 20262,190.002,211.002,150.002,210.002,210.00-0.85%47,300
Mar 6, 20262,240.002,240.002,202.002,229.002,229.00-0.71%17,100
Mar 5, 20262,239.002,267.002,226.002,245.002,245.003.17%37,100
Mar 4, 20262,201.002,202.002,122.002,176.002,176.00-2.60%55,000
Mar 3, 20262,261.002,261.002,233.002,234.002,234.00-2.10%35,200
Mar 2, 20262,250.002,289.002,231.002,282.002,282.00-0.44%30,900
Feb 27, 20262,241.002,295.002,239.002,292.002,292.002.32%67,600
Feb 26, 20262,212.002,256.002,210.002,240.002,240.00-3.03%105,800
Feb 25, 20262,311.002,319.002,304.002,310.002,255.00-0.04%77,300
Feb 24, 20262,292.002,318.002,277.002,311.002,255.981.32%44,800
Feb 20, 20262,306.002,306.002,277.002,281.002,226.69-1.08%32,100
Feb 19, 20262,280.002,310.002,270.002,306.002,251.101.23%34,900
Feb 18, 20262,272.002,284.002,268.002,278.002,223.760.44%24,600
Feb 17, 20262,284.002,289.002,268.002,268.002,214.00-0.74%46,400
Feb 16, 20262,292.002,292.002,268.002,285.002,230.600.40%42,300
Feb 13, 20262,303.002,314.002,274.002,276.002,221.81-1.47%33,500
Feb 12, 20262,317.002,328.002,310.002,310.002,255.000.43%35,700
Feb 10, 20262,294.002,317.002,288.002,300.002,245.240.52%25,400
Feb 9, 20262,306.002,306.002,276.002,288.002,233.520.62%28,400
Feb 6, 20262,272.002,274.002,254.002,274.002,219.860.31%27,000
Feb 5, 20262,250.002,278.002,250.002,267.002,213.021.02%30,800
Feb 4, 20262,226.002,247.002,216.002,244.002,190.570.49%40,300
Feb 3, 20262,233.002,247.002,224.002,233.002,179.830.59%38,600
Feb 2, 20262,266.002,266.002,220.002,220.002,167.14-0.85%37,500
Jan 30, 20262,238.002,247.002,225.002,239.002,185.69-21,400
Jan 29, 20262,222.002,239.002,199.002,239.002,185.690.81%38,700
Jan 28, 20262,232.002,233.002,207.002,221.002,168.12-1.07%33,300
Jan 27, 20262,231.002,253.002,215.002,245.002,191.550.18%39,700
Jan 26, 20262,270.002,270.002,235.002,241.002,187.64-2.18%42,300
Jan 23, 20262,288.002,293.002,273.002,291.002,236.450.57%20,700
Jan 22, 20262,278.002,293.002,260.002,278.002,223.761.33%26,400
Jan 21, 20262,238.002,255.002,231.002,248.002,194.48-0.35%28,900
Jan 20, 20262,300.002,300.002,253.002,256.002,202.29-2.25%41,900
Jan 19, 20262,320.002,329.002,292.002,308.002,253.05-0.52%22,800
Jan 16, 20262,305.002,320.002,289.002,320.002,264.760.87%33,200
Jan 15, 20262,265.002,314.002,260.002,300.002,245.242.09%33,300
Jan 14, 20262,279.002,282.002,234.002,253.002,199.36-0.88%70,100
Jan 13, 20262,277.002,280.002,240.002,273.002,218.881.52%23,800
Jan 9, 20262,240.002,259.002,234.002,239.002,185.69-0.09%21,100
Jan 8, 20262,272.002,283.002,241.002,241.002,187.64-0.93%21,600
Jan 7, 20262,290.002,290.002,250.002,262.002,208.14-0.70%43,000
Jan 6, 20262,214.002,285.002,208.002,278.002,223.763.59%36,000
Jan 5, 20262,170.002,202.002,166.002,199.002,146.641.52%24,800
Dec 30, 20252,185.002,210.002,166.002,166.002,114.43-0.87%26,600
Dec 29, 20252,145.002,185.002,145.002,185.002,132.982.58%33,500
Dec 26, 20252,107.002,130.002,104.002,130.002,079.291.04%18,900
Dec 25, 20252,103.002,110.002,100.002,108.002,057.810.38%8,300
Dec 24, 20252,133.002,133.002,100.002,100.002,050.00-1.73%14,500
Dec 23, 20252,119.002,137.002,119.002,137.002,086.120.85%13,800
Dec 22, 20252,148.002,150.002,116.002,119.002,068.55-0.98%17,100
Dec 19, 20252,104.002,140.002,104.002,140.002,089.051.37%18,000
Dec 18, 20252,075.002,117.002,075.002,111.002,060.741.73%18,600
Dec 17, 20252,062.002,080.002,062.002,075.002,025.600.29%10,000
Dec 16, 20252,090.002,090.002,069.002,069.002,019.74-0.53%13,300
Dec 15, 20252,066.002,097.002,065.002,080.002,030.480.68%18,200
Dec 12, 20252,073.002,075.002,051.002,066.002,016.811.08%17,100
Dec 11, 20252,099.002,099.002,041.002,044.001,995.33-2.62%36,400
Dec 10, 20252,093.002,099.002,085.002,099.002,049.020.48%10,100
Dec 9, 20252,099.002,105.002,082.002,089.002,039.26-0.52%16,700
Dec 8, 20252,104.002,104.002,081.002,100.002,050.001.06%16,300
Dec 5, 20252,089.002,093.002,071.002,078.002,028.52-1.00%10,900
Dec 4, 20252,073.002,102.002,073.002,099.002,049.021.25%14,600
Dec 3, 20252,070.002,089.002,070.002,073.002,023.64-0.77%11,500
Dec 2, 20252,096.002,110.002,070.002,089.002,039.261.16%13,700
Dec 1, 20252,112.002,112.002,064.002,065.002,015.83-2.36%19,300