Tokyo - Delayed Quote
JPY
AI,Inc. (4388.T)
332.00
-1.00
(-0.30%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
332.00
336.00
331.00
332.00
332.00
10,300
Oct 30, 2026
335.00
336.00
333.00
333.00
333.00
9,900
Oct 29, 2026
339.00
339.00
336.00
339.00
339.00
2,400
Oct 28, 2026
340.00
341.00
339.00
339.00
339.00
3,200
Oct 27, 2026
336.00
341.00
336.00
340.00
340.00
7,300
Oct 26, 2026
339.00
340.00
335.00
337.00
337.00
12,000
Oct 23, 2026
336.00
340.00
336.00
337.00
337.00
8,900
Oct 22, 2026
343.00
344.00
337.00
337.00
337.00
12,400
Oct 21, 2026
345.00
348.00
343.00
343.00
343.00
8,500
Oct 20, 2026
348.00
348.00
340.00
343.00
343.00
12,200
Oct 19, 2026
348.00
348.00
341.00
343.00
343.00
11,200
Oct 16, 2026
350.00
351.00
348.00
348.00
348.00
7,300
Oct 15, 2026
350.00
351.00
349.00
349.00
349.00
5,800
Oct 14, 2026
351.00
353.00
351.00
352.00
352.00
2,400
Oct 13, 2026
354.00
354.00
350.00
351.00
351.00
10,200
Oct 9, 2026
350.00
353.00
350.00
353.00
353.00
2,800
Oct 8, 2026
355.00
355.00
350.00
351.00
351.00
5,400
Oct 7, 2026
352.00
354.00
351.00
354.00
354.00
5,000
Oct 6, 2026
352.00
355.00
352.00
354.00
354.00
6,200
Oct 5, 2026
354.00
354.00
350.00
351.00
351.00
12,000
Oct 2, 2026
357.00
357.00
353.00
356.00
356.00
6,100
Oct 1, 2026
360.00
361.00
360.00
361.00
361.00
7,400
Sep 30, 2026
358.00
371.00
350.00
362.00
362.00
17,600
Sep 29, 2026
354.00
360.00
353.00
360.00
360.00
6,700
Sep 28, 2026
363.00
363.00
354.00
359.00
359.00
28,600
Sep 25, 2026
362.00
364.00
362.00
364.00
364.00
4,200
Sep 24, 2026
362.00
369.00
362.00
364.00
364.00
6,300
Sep 18, 2026
366.00
370.00
362.00
362.00
362.00
8,200
Sep 17, 2026
376.00
376.00
367.00
369.00
369.00
8,700
Sep 16, 2026
378.00
380.00
376.00
376.00
376.00
5,900
Sep 15, 2026
376.00
380.00
374.00
378.00
378.00
12,400
Sep 14, 2026
373.00
380.00
371.00
376.00
376.00
19,700
Sep 11, 2026
373.00
376.00
373.00
373.00
373.00
20,800
Sep 10, 2026
377.00
377.00
376.00
377.00
377.00
13,400
Sep 9, 2026
375.00
377.00
374.00
377.00
377.00
20,900
Sep 8, 2026
380.00
380.00
379.00
379.00
379.00
3,300
Sep 7, 2026
372.00
380.00
372.00
378.00
378.00
10,200
Sep 4, 2026
372.00
372.00
364.00
372.00
372.00
24,100
Sep 3, 2026
372.00
372.00
368.00
372.00
372.00
4,400
Sep 2, 2026
372.00
376.00
369.00
370.00
370.00
7,300
Sep 1, 2026
378.00
378.00
368.00
374.00
374.00
12,200
Aug 31, 2026
371.00
377.00
369.00
377.00
377.00
43,800
Aug 28, 2026
372.00
373.00
368.00
370.00
370.00
1,500
Aug 27, 2026
370.00
373.00
368.00
373.00
373.00
8,100
Aug 26, 2026
363.00
369.00
363.00
369.00
369.00
6,600
Aug 25, 2026
364.00
369.00
364.00
365.00
365.00
4,300
Aug 24, 2026
368.00
369.00
364.00
364.00
364.00
4,800
Aug 21, 2026
370.00
370.00
369.00
370.00
370.00
3,000
Aug 20, 2026
365.00
370.00
365.00
370.00
370.00
5,400
Aug 19, 2026
362.00
364.00
362.00
362.00
362.00
13,100
Aug 18, 2026
364.00
364.00
362.00
362.00
362.00
2,800
Aug 17, 2026
367.00
368.00
364.00
365.00
365.00
4,200
Aug 14, 2026
365.00
366.00
364.00
364.00
364.00
3,100
Aug 13, 2026
367.00
367.00
361.00
364.00
364.00
21,400
Aug 12, 2026
363.00
367.00
362.00
367.00
367.00
34,900
Aug 10, 2026
362.00
363.00
359.00
360.00
360.00
6,500
Aug 7, 2026
361.00
362.00
360.00
361.00
361.00
6,100
Aug 6, 2026
362.00
364.00
362.00
362.00
362.00
6,700
Aug 5, 2026
361.00
364.00
361.00
364.00
364.00
3,300
Aug 4, 2026
356.00
363.00
356.00
363.00
363.00
8,700
Aug 3, 2026
356.00
357.00
354.00
357.00
357.00
8,800
Jul 31, 2026
356.00
357.00
354.00
355.00
355.00
5,100
Jul 30, 2026
353.00
356.00
353.00
355.00
355.00
11,900
Jul 29, 2026
354.00
356.00
352.00
353.00
353.00
11,100
Jul 28, 2026
354.00
360.00
353.00
355.00
355.00
8,100
Jul 27, 2026
353.00
360.00
353.00
355.00
355.00
11,200
Jul 24, 2026
361.00
367.00
355.00
360.00
360.00
12,100
Jul 23, 2026
360.00
365.00
360.00
360.00
360.00
19,700
Jul 22, 2026
367.00
369.00
359.00
359.00
359.00
4,400
Jul 21, 2026
360.00
369.00
360.00
367.00
367.00
13,600
Jul 17, 2026
367.00
367.00
361.00
361.00
361.00
8,800
Jul 16, 2026
367.00
373.00
367.00
370.00
370.00
5,500
Jul 15, 2026
371.00
378.00
368.00
374.00
374.00
9,700
Jul 14, 2026
377.00
377.00
372.00
372.00
372.00
2,500
Jul 13, 2026
380.00
381.00
372.00
377.00
377.00
12,000
Jul 10, 2026
372.00
376.00
372.00
376.00
376.00
3,800
Jul 9, 2026
371.00
372.00
371.00
372.00
372.00
2,300
Jul 8, 2026
368.00
375.00
368.00
375.00
375.00
5,600
Jul 7, 2026
376.00
376.00
368.00
368.00
368.00
3,300
Jul 6, 2026
371.00
375.00
371.00
374.00
374.00
3,100
Jul 3, 2026
373.00
376.00
367.00
371.00
371.00
6,300
Jul 2, 2026
370.00
383.00
365.00
373.00
373.00
20,700
Jul 1, 2026
364.00
370.00
364.00
366.00
366.00
9,200
Jun 30, 2026
360.00
364.00
359.00
364.00
364.00
4,800
Jun 29, 2026
352.00
361.00
352.00
361.00
361.00
11,300
Jun 26, 2026
354.00
359.00
354.00
357.00
357.00
4,100
Jun 25, 2026
358.00
360.00
351.00
359.00
359.00
26,400
Jun 24, 2026
360.00
360.00
352.00
355.00
355.00
11,000
Jun 23, 2026
362.00
363.00
360.00
361.00
361.00
7,800
Jun 22, 2026
366.00
373.00
362.00
362.00
362.00
10,600
Jun 19, 2026
373.00
375.00
362.00
369.00
369.00
14,000
Jun 18, 2026
380.00
381.00
371.00
374.00
374.00
9,200
Jun 17, 2026
384.00
384.00
372.00
372.00
372.00
18,700
Jun 16, 2026
369.00
390.00
369.00
384.00
384.00
53,700
Jun 15, 2026
353.00
360.00
353.00
353.00
353.00
5,900
Jun 12, 2026
356.00
357.00
353.00
354.00
354.00
2,500
Jun 11, 2026
358.00
361.00
353.00
356.00
356.00
26,500
Jun 10, 2026
366.00
366.00
360.00
360.00
360.00
11,600
Jun 9, 2026
368.00
369.00
360.00
368.00
368.00
11,500
Jun 8, 2026
368.00
370.00
361.00
370.00
370.00
11,100
Jun 5, 2026
368.00
372.00
364.00
368.00
368.00
14,100
Jun 4, 2026
365.00
375.00
365.00
367.00
367.00
4,400
Jun 3, 2026
374.00
376.00
367.00
368.00
368.00
3,200
Jun 2, 2026
374.00
376.00
371.00
371.00
371.00
1,400
Jun 1, 2026
378.00
378.00
372.00
372.00
372.00
5,300
May 29, 2026
373.00
379.00
372.00
375.00
375.00
10,000
May 28, 2026
365.00
371.00
365.00
370.00
370.00
6,900
May 27, 2026
380.00
380.00
368.00
368.00
368.00
17,800
May 26, 2026
379.00
380.00
367.00
380.00
380.00
18,100
May 25, 2026
373.00
376.00
365.00
374.00
374.00
45,900
May 22, 2026
373.00
388.00
373.00
375.00
375.00
11,600
May 21, 2026
372.00
376.00
370.00
376.00
376.00
17,800
May 20, 2026
383.00
383.00
372.00
372.00
372.00
28,100
May 19, 2026
386.00
388.00
380.00
381.00
381.00
22,900
May 18, 2026
388.00
392.00
382.00
385.00
385.00
26,500
May 15, 2026
387.00
393.00
380.00
388.00
388.00
37,000
May 14, 2026
399.00
400.00
395.00
395.00
395.00
12,100
May 13, 2026
399.00
400.00
397.00
397.00
397.00
9,200
May 12, 2026
403.00
406.00
399.00
400.00
400.00
9,900
May 11, 2026
398.00
404.00
397.00
403.00
403.00
10,500
May 8, 2026
391.00
399.00
389.00
397.00
397.00
26,700
May 7, 2026
394.00
395.00
389.00
389.00
389.00
13,800
May 1, 2026
391.00
392.00
389.00
389.00
389.00
7,500
Apr 30, 2026
392.00
393.00
390.00
391.00
391.00
9,400
Apr 28, 2026
394.00
395.00
393.00
394.00
394.00
4,200
Apr 27, 2026
396.00
396.00
392.00
396.00
396.00
9,100
Apr 24, 2026
398.00
398.00
394.00
397.00
397.00
7,100
Apr 23, 2026
400.00
400.00
395.00
398.00
398.00
12,800
Apr 22, 2026
401.00
404.00
399.00
399.00
399.00
7,900
Apr 21, 2026
403.00
403.00
400.00
401.00
401.00
3,600
Apr 20, 2026
402.00
404.00
402.00
403.00
403.00
4,900
Apr 17, 2026
403.00
404.00
398.00
403.00
403.00
6,600
Apr 16, 2026
405.00
407.00
403.00
403.00
403.00
5,600
Apr 15, 2026
401.00
404.00
396.00
404.00
404.00
9,600
Apr 14, 2026
401.00
405.00
399.00
405.00
405.00
3,500
Apr 13, 2026
404.00
405.00
400.00
400.00
400.00
7,000
Apr 10, 2026
406.00
408.00
403.00
404.00
404.00
11,900
Apr 9, 2026
411.00
411.00
403.00
406.00
406.00
3,600
Apr 8, 2026
406.00
410.00
402.00
406.00
406.00
7,300
Apr 7, 2026
405.00
405.00
402.00
402.00
402.00
5,000
Apr 6, 2026
400.00
405.00
398.00
404.00
404.00
8,500
Apr 3, 2026
397.00
399.00
397.00
399.00
399.00
14,300
Apr 2, 2026
398.00
402.00
398.00
400.00
400.00
5,200
Apr 1, 2026
396.00
399.00
396.00
398.00
398.00
5,000
Mar 31, 2026
392.00
398.00
391.00
398.00
398.00
5,800
Mar 30, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
390.00
395.00
390.00
392.00
392.00
5,300
Mar 27, 2026
392.00
398.00
392.00
398.00
394.00
9,500
Mar 26, 2026
390.00
397.00
390.00
392.00
388.06
9,600
Mar 25, 2026
392.00
397.00
388.00
393.00
389.05
13,400
Mar 24, 2026
400.00
400.00
390.00
391.00
387.07
5,800
Mar 23, 2026
398.00
398.00
389.00
389.00
385.09
21,700
Mar 19, 2026
402.00
408.00
399.00
400.00
395.98
18,100
Mar 18, 2026
402.00
407.00
402.00
403.00
398.95
4,500
Mar 17, 2026
406.00
406.00
403.00
403.00
398.95
3,100
Mar 16, 2026
400.00
403.00
400.00
402.00
397.96
8,200
Mar 13, 2026
399.00
406.00
398.00
399.00
394.99
10,000
Mar 12, 2026
406.00
407.00
402.00
407.00
402.91
9,800
Mar 11, 2026
410.00
410.00
404.00
405.00
400.93
8,600
Mar 10, 2026
401.00
404.00
401.00
404.00
399.94
14,200
Mar 9, 2026
401.00
403.00
398.00
401.00
396.97
19,500
Mar 6, 2026
404.00
409.00
404.00
409.00
404.89
10,400
Mar 5, 2026
410.00
410.00
406.00
406.00
401.92
9,000
Mar 4, 2026
413.00
414.00
402.00
402.00
397.96
34,800
Mar 3, 2026
420.00
421.00
413.00
413.00
408.85
7,500
Mar 2, 2026
419.00
421.00
416.00
420.00
415.78
10,400
Feb 27, 2026
414.00
422.00
414.00
422.00
417.76
6,900
Feb 26, 2026
420.00
420.00
416.00
419.00
414.79
8,400
Feb 25, 2026
410.00
419.00
409.00
416.00
411.82
6,500
Feb 24, 2026
415.00
415.00
408.00
408.00
403.90
13,800
Feb 20, 2026
421.00
423.00
408.00
408.00
403.90
52,000
Feb 19, 2026
430.00
441.00
422.00
427.00
422.71
36,800
Feb 18, 2026
437.00
437.00
429.00
431.00
426.67
6,800
Feb 17, 2026
437.00
440.00
431.00
433.00
428.65
12,600
Feb 16, 2026
436.00
440.00
435.00
437.00
432.61
10,900
Feb 13, 2026
448.00
448.00
436.00
438.00
433.60
13,500
Feb 12, 2026
448.00
450.00
447.00
449.00
444.49
8,200
Feb 10, 2026
443.00
448.00
441.00
448.00
443.50
15,000
Feb 9, 2026
457.00
457.00
444.00
446.00
441.52
25,900
Feb 6, 2026
450.00
456.00
432.00
453.00
448.45
53,200
Feb 5, 2026
432.00
442.00
427.00
442.00
437.56
13,900
Feb 4, 2026
430.00
431.00
424.00
427.00
422.71
9,700
Feb 3, 2026
425.00
430.00
425.00
430.00
425.68
3,600
Feb 2, 2026
425.00
433.00
422.00
427.00
422.71
12,800
Jan 30, 2026
422.00
430.00
422.00
425.00
420.73
16,100
Jan 29, 2026
431.00
432.00
425.00
429.00
424.69
7,600
Jan 28, 2026
436.00
438.00
431.00
432.00
427.66
12,500
Jan 27, 2026
428.00
442.00
428.00
435.00
430.63
23,700
Jan 26, 2026
432.00
432.00
427.00
427.00
422.71
16,400
Jan 23, 2026
433.00
440.00
433.00
440.00
435.58
8,000
Jan 22, 2026
436.00
437.00
432.00
436.00
431.62
7,000
Jan 21, 2026
430.00
435.00
426.00
435.00
430.63
21,200
Jan 20, 2026
438.00
438.00
433.00
434.00
429.64
9,700
Jan 19, 2026
436.00
440.00
432.00
437.00
432.61
12,700
Jan 16, 2026
449.00
449.00
435.00
435.00
430.63
16,000
Jan 15, 2026
444.00
452.00
444.00
449.00
444.49
29,800
Jan 14, 2026
439.00
443.00
432.00
443.00
438.55
22,600
Jan 13, 2026
444.00
445.00
437.00
439.00
434.59
27,700
Jan 9, 2026
429.00
441.00
426.00
439.00
434.59
28,000
Jan 8, 2026
424.00
427.00
424.00
426.00
421.72
8,500
Jan 7, 2026
421.00
423.00
420.00
422.00
417.76
6,400
Jan 6, 2026
419.00
425.00
419.00
423.00
418.75
15,000
Jan 5, 2026
424.00
425.00
414.00
418.00
413.80
19,400
Dec 30, 2025
434.00
434.00
419.00
419.00
414.79
13,600
Dec 29, 2025
417.00
429.00
414.00
429.00
424.69
21,800
Dec 26, 2025
411.00
414.00
410.00
414.00
409.84
33,300
Dec 25, 2025
413.00
414.00
407.00
410.00
405.88
23,700
Dec 24, 2025
414.00
414.00
411.00
412.00
407.86
14,900
Dec 23, 2025
409.00
417.00
409.00
417.00
412.81
32,700
Dec 22, 2025
413.00
418.00
407.00
411.00
406.87
64,300
Dec 19, 2025
410.00
412.00
405.00
411.00
406.87
17,400
Dec 18, 2025
411.00
413.00
406.00
410.00
405.88
51,100
Dec 17, 2025
419.00
419.00
414.00
415.00
410.83
12,500
Dec 16, 2025
416.00
418.00
413.00
418.00
413.80
12,700
Dec 15, 2025
414.00
420.00
414.00
419.00
414.79
44,700
Dec 12, 2025
413.00
422.00
408.00
414.00
409.84
38,600
Dec 11, 2025
421.00
424.00
412.00
416.00
411.82
46,000
Dec 10, 2025
422.00
434.00
420.00
423.00
418.75
21,000
Dec 9, 2025
429.00
431.00
421.00
421.00
416.77
29,700
Dec 8, 2025
437.00
445.00
418.00
435.00
430.63
74,200
Dec 5, 2025
453.00
455.00
433.00
433.00
428.65
73,600
Dec 4, 2025
461.00
461.00
453.00
456.00
451.42
10,100
Dec 3, 2025
462.00
467.00
456.00
456.00
451.42
48,100
Dec 2, 2025
467.00
470.00
462.00
462.00
457.36
12,500
Dec 1, 2025
472.00
476.00
467.00
467.00
462.31
9,900
Nov 28, 2025
468.00
473.00
466.00
469.00
464.29
17,700
Nov 27, 2025
474.00
475.00
469.00
470.00
465.28
8,100
Nov 26, 2025
471.00
475.00
467.00
474.00
469.24
11,600
Nov 25, 2025
477.00
491.00
471.00
471.00
466.27
18,900
Nov 21, 2025
471.00
478.00
468.00
476.00
471.22
13,800
Nov 20, 2025
463.00
494.00
463.00
476.00
471.22
37,500
Nov 19, 2025
469.00
480.00
462.00
462.00
457.36
41,300
Nov 18, 2025
478.00
481.00
470.00
477.00
472.21
24,400
Nov 17, 2025
495.00
497.00
479.00
481.00
476.17
32,500
Nov 14, 2025
514.00
514.00
500.00
500.00
494.97
16,500
Nov 13, 2025
517.00
520.00
502.00
516.00
510.81
26,400
Nov 12, 2025
487.00
513.00
487.00
513.00
507.84
43,100
Nov 11, 2025
490.00
493.00
481.00
492.00
487.06
23,100
Nov 10, 2025
477.00
489.00
477.00
489.00
484.09
17,800
Nov 7, 2025
476.00
494.00
475.00
476.00
471.22
81,600
Nov 6, 2025
480.00
482.00
472.00
475.00
470.23
32,900
Nov 5, 2025
480.00
480.00
466.00
470.00
465.28
23,100
Nov 4, 2025
480.00
486.00
480.00
480.00
475.18
10,700
