airCloset, Inc. (TYO:9557)
Japan
· Delayed Price · Currency is JPY 239.00
-6.00 (-2.45%)
Apr 30, 2026, 1:36 PM JST
airCloset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 239.00 | 245.00 | 235.00 | 245.00 | 245.00 | -0.41% | 40,200 |
| Apr 27, 2026 | 249.00 | 249.00 | 233.00 | 246.00 | 246.00 | -1.20% | 37,800 |
| Apr 24, 2026 | 238.00 | 252.00 | 229.00 | 249.00 | 249.00 | 3.75% | 161,200 |
| Apr 23, 2026 | 249.00 | 249.00 | 232.00 | 240.00 | 240.00 | -4.00% | 137,200 |
| Apr 22, 2026 | 245.00 | 305.00 | 242.00 | 250.00 | 250.00 | 7.76% | 1,041,300 |
| Apr 21, 2026 | 239.00 | 239.00 | 227.00 | 232.00 | 232.00 | - | 16,400 |
| Apr 20, 2026 | 239.00 | 241.00 | 232.00 | 232.00 | 232.00 | -2.93% | 10,700 |
| Apr 17, 2026 | 237.00 | 239.00 | 232.00 | 239.00 | 239.00 | 0.84% | 7,500 |
| Apr 16, 2026 | 247.00 | 247.00 | 234.00 | 237.00 | 237.00 | -1.25% | 9,600 |
| Apr 15, 2026 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | -0.41% | 13,700 |
| Apr 14, 2026 | 231.00 | 241.00 | 231.00 | 241.00 | 241.00 | 0.84% | 10,900 |
| Apr 13, 2026 | 235.00 | 239.00 | 231.00 | 239.00 | 239.00 | 1.70% | 3,700 |
| Apr 10, 2026 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.86% | 2,900 |
| Apr 9, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.87% | 3,800 |
| Apr 8, 2026 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 0.43% | 18,100 |
| Apr 7, 2026 | 227.00 | 230.00 | 226.00 | 230.00 | 230.00 | 0.88% | 4,600 |
| Apr 6, 2026 | 232.00 | 232.00 | 225.00 | 228.00 | 228.00 | -0.87% | 9,300 |
| Apr 3, 2026 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 5,900 |
| Apr 2, 2026 | 235.00 | 235.00 | 226.00 | 226.00 | 226.00 | -2.59% | 3,600 |
| Apr 1, 2026 | 233.00 | 235.00 | 229.00 | 232.00 | 232.00 | 2.20% | 4,100 |
| Mar 31, 2026 | 226.00 | 230.00 | 226.00 | 227.00 | 227.00 | 0.44% | 13,300 |
| Mar 30, 2026 | 233.00 | 234.00 | 224.00 | 226.00 | 226.00 | -3.00% | 23,100 |
| Mar 27, 2026 | 232.00 | 233.00 | 225.00 | 233.00 | 233.00 | -0.43% | 17,100 |
| Mar 26, 2026 | 235.00 | 235.00 | 228.00 | 234.00 | 234.00 | 0.43% | 8,900 |
| Mar 25, 2026 | 239.00 | 239.00 | 229.00 | 233.00 | 233.00 | 0.87% | 14,000 |
| Mar 24, 2026 | 233.00 | 233.00 | 222.00 | 231.00 | 231.00 | 2.67% | 16,900 |
| Mar 23, 2026 | 231.00 | 232.00 | 221.00 | 225.00 | 225.00 | -4.66% | 33,600 |
| Mar 19, 2026 | 238.00 | 273.00 | 235.00 | 236.00 | 236.00 | -0.84% | 206,400 |
| Mar 18, 2026 | 235.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.42% | 5,800 |
| Mar 17, 2026 | 230.00 | 238.00 | 230.00 | 237.00 | 237.00 | 3.49% | 21,800 |
| Mar 16, 2026 | 224.00 | 230.00 | 223.00 | 229.00 | 229.00 | 0.44% | 12,100 |
| Mar 13, 2026 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | -3.39% | 16,400 |
| Mar 12, 2026 | 240.00 | 240.00 | 233.00 | 236.00 | 236.00 | -1.67% | 10,100 |
| Mar 11, 2026 | 248.00 | 248.00 | 239.00 | 240.00 | 240.00 | - | 17,400 |
| Mar 10, 2026 | 253.00 | 255.00 | 237.00 | 240.00 | 240.00 | 4.80% | 44,700 |
| Mar 9, 2026 | 231.00 | 234.00 | 226.00 | 229.00 | 229.00 | -3.78% | 25,300 |
| Mar 6, 2026 | 231.00 | 243.00 | 231.00 | 238.00 | 238.00 | 1.28% | 18,300 |
| Mar 5, 2026 | 228.00 | 241.00 | 228.00 | 235.00 | 235.00 | 3.52% | 44,300 |
| Mar 4, 2026 | 218.00 | 235.00 | 218.00 | 227.00 | 227.00 | 1.34% | 68,900 |
| Mar 3, 2026 | 234.00 | 235.00 | 223.00 | 224.00 | 224.00 | -4.27% | 47,500 |
| Mar 2, 2026 | 237.00 | 242.00 | 228.00 | 234.00 | 234.00 | -4.10% | 65,000 |
| Feb 27, 2026 | 244.00 | 252.00 | 243.00 | 244.00 | 244.00 | -0.41% | 32,900 |
| Feb 26, 2026 | 247.00 | 248.00 | 240.00 | 245.00 | 245.00 | 2.08% | 94,800 |
| Feb 25, 2026 | 244.00 | 254.00 | 238.00 | 240.00 | 240.00 | -7.69% | 404,300 |
| Feb 24, 2026 | 240.00 | 298.00 | 237.00 | 260.00 | 260.00 | 19.27% | 2,968,800 |
| Feb 20, 2026 | 226.00 | 243.00 | 218.00 | 218.00 | 218.00 | -0.91% | 61,500 |
| Feb 19, 2026 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | -0.45% | 12,600 |
| Feb 18, 2026 | 229.00 | 229.00 | 219.00 | 221.00 | 221.00 | -0.90% | 16,100 |
| Feb 17, 2026 | 216.00 | 225.00 | 216.00 | 223.00 | 223.00 | 3.72% | 59,100 |
| Feb 16, 2026 | 240.00 | 240.00 | 215.00 | 215.00 | 215.00 | -12.96% | 91,600 |
| Feb 13, 2026 | 250.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.98% | 24,800 |
| Feb 12, 2026 | 262.00 | 262.00 | 251.00 | 252.00 | 252.00 | -1.56% | 27,900 |
| Feb 10, 2026 | 258.00 | 287.00 | 252.00 | 256.00 | 256.00 | 2.40% | 353,400 |
| Feb 9, 2026 | 247.00 | 257.00 | 247.00 | 250.00 | 250.00 | - | 6,200 |
| Feb 6, 2026 | 251.00 | 255.00 | 248.00 | 250.00 | 250.00 | -0.40% | 12,900 |
| Feb 5, 2026 | 251.00 | 265.00 | 251.00 | 251.00 | 251.00 | 0.40% | 18,400 |
| Feb 4, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | -1.19% | 11,700 |
| Feb 3, 2026 | 252.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.40% | 22,800 |
| Feb 2, 2026 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.56% | 16,600 |
| Jan 30, 2026 | 263.00 | 263.00 | 255.00 | 256.00 | 256.00 | -3.40% | 13,800 |
| Jan 29, 2026 | 264.00 | 265.00 | 262.00 | 265.00 | 265.00 | -0.75% | 7,400 |
| Jan 28, 2026 | 272.00 | 272.00 | 265.00 | 267.00 | 267.00 | -0.74% | 8,700 |
| Jan 27, 2026 | 268.00 | 270.00 | 266.00 | 269.00 | 269.00 | - | 9,600 |
| Jan 26, 2026 | 280.00 | 280.00 | 267.00 | 269.00 | 269.00 | -1.82% | 20,800 |
| Jan 23, 2026 | 266.00 | 274.00 | 265.00 | 274.00 | 274.00 | 0.37% | 12,600 |
| Jan 22, 2026 | 276.00 | 276.00 | 266.00 | 273.00 | 273.00 | 1.11% | 8,800 |
| Jan 21, 2026 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | -2.17% | 18,600 |
| Jan 20, 2026 | 272.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1.85% | 17,400 |
| Jan 19, 2026 | 268.00 | 277.00 | 268.00 | 271.00 | 271.00 | 1.50% | 22,900 |
| Jan 16, 2026 | 267.00 | 271.00 | 262.00 | 267.00 | 267.00 | 1.91% | 37,800 |
| Jan 15, 2026 | 262.00 | 270.00 | 260.00 | 262.00 | 262.00 | 0.38% | 38,400 |
| Jan 14, 2026 | 283.00 | 283.00 | 260.00 | 261.00 | 261.00 | -6.45% | 64,700 |
| Jan 13, 2026 | 284.00 | 285.00 | 270.00 | 279.00 | 279.00 | -1.76% | 74,600 |
| Jan 9, 2026 | 267.00 | 321.00 | 267.00 | 284.00 | 284.00 | 9.23% | 615,800 |
| Jan 8, 2026 | 264.00 | 264.00 | 257.00 | 260.00 | 260.00 | 1.17% | 15,100 |
| Jan 7, 2026 | 266.00 | 266.00 | 255.00 | 257.00 | 257.00 | -1.53% | 11,100 |
| Jan 6, 2026 | 261.00 | 267.00 | 259.00 | 261.00 | 261.00 | 0.38% | 22,100 |
| Jan 5, 2026 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | 5.26% | 13,700 |
| Dec 30, 2025 | 252.00 | 253.00 | 247.00 | 247.00 | 247.00 | -1.59% | 5,200 |
| Dec 29, 2025 | 247.00 | 258.00 | 247.00 | 251.00 | 251.00 | 0.80% | 24,100 |
| Dec 26, 2025 | 249.00 | 252.00 | 247.00 | 249.00 | 249.00 | 1.63% | 26,600 |
| Dec 25, 2025 | 254.00 | 254.00 | 245.00 | 245.00 | 245.00 | -1.61% | 34,000 |
| Dec 24, 2025 | 244.00 | 253.00 | 243.00 | 249.00 | 249.00 | 1.63% | 51,700 |
| Dec 23, 2025 | 245.00 | 247.00 | 243.00 | 245.00 | 245.00 | -0.81% | 29,800 |
| Dec 22, 2025 | 254.00 | 254.00 | 243.00 | 247.00 | 247.00 | -2.76% | 24,400 |
| Dec 19, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | -0.39% | 29,700 |
| Dec 18, 2025 | 254.00 | 255.00 | 249.00 | 255.00 | 255.00 | - | 31,500 |
| Dec 17, 2025 | 257.00 | 257.00 | 252.00 | 255.00 | 255.00 | -0.78% | 15,700 |
| Dec 16, 2025 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | -1.15% | 12,500 |
| Dec 15, 2025 | 260.00 | 261.00 | 257.00 | 260.00 | 260.00 | - | 17,800 |
| Dec 12, 2025 | 260.00 | 264.00 | 255.00 | 260.00 | 260.00 | -1.52% | 41,200 |
| Dec 11, 2025 | 261.00 | 265.00 | 260.00 | 264.00 | 264.00 | - | 14,900 |
| Dec 10, 2025 | 265.00 | 267.00 | 260.00 | 264.00 | 264.00 | -1.12% | 16,800 |
| Dec 9, 2025 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 0.38% | 9,500 |
| Dec 8, 2025 | 262.00 | 268.00 | 260.00 | 266.00 | 266.00 | - | 30,300 |
| Dec 5, 2025 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | -2.21% | 22,900 |
| Dec 4, 2025 | 278.00 | 278.00 | 265.00 | 272.00 | 272.00 | -0.73% | 10,300 |
| Dec 3, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.08% | 7,600 |
| Dec 2, 2025 | 284.00 | 284.00 | 277.00 | 277.00 | 277.00 | -3.15% | 11,400 |
| Dec 1, 2025 | 290.00 | 291.00 | 280.00 | 286.00 | 286.00 | -1.38% | 18,600 |