Want to see JP:4388 full AI Analyst Report?
AI, Inc. (4388) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | -1.77% | 9,900 | 1.09 |
| Oct 29, 2026 | 339.00 | 339.00 | 336.00 | 339.00 | 339.00 | +0.00% | 2,400 | 0.26 |
| Oct 28, 2026 | 340.00 | 341.00 | 339.00 | 339.00 | 339.00 | -0.29% | 3,200 | 0.35 |
| Oct 27, 2026 | 336.00 | 341.00 | 336.00 | 340.00 | 340.00 | +0.89% | 7,300 | 0.79 |
| Oct 26, 2026 | 339.00 | 340.00 | 335.00 | 337.00 | 337.00 | +0.00% | 12,000 | 1.29 |
| Oct 23, 2026 | 336.00 | 340.00 | 336.00 | 337.00 | 337.00 | +0.00% | 8,900 | 0.96 |
| Oct 22, 2026 | 343.00 | 344.00 | 337.00 | 337.00 | 337.00 | -1.75% | 12,400 | 1.34 |
| Oct 21, 2026 | 345.00 | 348.00 | 343.00 | 343.00 | 343.00 | +0.00% | 8,500 | 0.91 |
| Oct 20, 2026 | 348.00 | 348.00 | 340.00 | 343.00 | 343.00 | +0.00% | 12,200 | 1.30 |
| Oct 19, 2026 | 348.00 | 348.00 | 341.00 | 343.00 | 343.00 | -1.44% | 11,200 | 1.20 |
| Oct 16, 2026 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | -0.29% | 7,300 | 0.78 |
| Oct 15, 2026 | 350.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.85% | 5,800 | 0.62 |
| Oct 14, 2026 | 351.00 | 353.00 | 351.00 | 352.00 | 352.00 | +0.28% | 2,400 | 0.25 |
| Oct 13, 2026 | 354.00 | 354.00 | 350.00 | 351.00 | 351.00 | -0.57% | 10,200 | 1.09 |
| Oct 12, 2026 | 353.00 | 353.00 | 350.00 | 353.00 | 353.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 350.00 | 353.00 | 350.00 | 353.00 | 353.00 | +0.57% | 2,800 | 0.30 |
| Oct 08, 2026 | 355.00 | 355.00 | 350.00 | 351.00 | 351.00 | -0.85% | 5,400 | 0.56 |
| Oct 07, 2026 | 352.00 | 354.00 | 351.00 | 354.00 | 354.00 | +0.00% | 5,000 | 0.52 |
| Oct 06, 2026 | 352.00 | 355.00 | 352.00 | 354.00 | 354.00 | +0.85% | 6,200 | 0.65 |
| Oct 05, 2026 | 354.00 | 354.00 | 350.00 | 351.00 | 351.00 | -1.40% | 12,000 | 1.28 |
| Oct 02, 2026 | 357.00 | 357.00 | 353.00 | 356.00 | 356.00 | -1.39% | 6,100 | 0.65 |
| Oct 01, 2026 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | -0.28% | 7,400 | 0.80 |
| Sep 30, 2026 | 358.00 | 371.00 | 350.00 | 362.00 | 362.00 | +0.56% | 17,600 | 1.93 |
| Sep 29, 2026 | 354.00 | 360.00 | 353.00 | 360.00 | 360.00 | +0.28% | 6,700 | 0.72 |
| Sep 28, 2026 | 363.00 | 363.00 | 354.00 | 359.00 | 359.00 | -1.37% | 28,600 | 3.17 |
| Sep 25, 2026 | 362.00 | 364.00 | 362.00 | 364.00 | 364.00 | +0.00% | 4,200 | 0.46 |
| Sep 24, 2026 | 362.00 | 369.00 | 362.00 | 364.00 | 364.00 | +0.55% | 6,300 | 0.69 |
| Sep 23, 2026 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | -1.90% | 8,200 | 0.84 |
| Sep 17, 2026 | 376.00 | 376.00 | 367.00 | 369.00 | 369.00 | -1.86% | 8,700 | 0.89 |
| Sep 16, 2026 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 5,900 | 0.59 |
| Sep 15, 2026 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | +0.53% | 12,400 | 1.25 |
| Sep 14, 2026 | 373.00 | 380.00 | 371.00 | 376.00 | 376.00 | +0.80% | 19,700 | 2.00 |
| Sep 11, 2026 | 373.00 | 376.00 | 373.00 | 373.00 | 373.00 | -1.06% | 20,800 | 2.00 |
| Sep 10, 2026 | 377.00 | 377.00 | 376.00 | 377.00 | 377.00 | +0.00% | 13,400 | 1.30 |
| Sep 09, 2026 | 375.00 | 377.00 | 374.00 | 377.00 | 377.00 | -0.53% | 20,900 | 2.09 |
| Sep 08, 2026 | 380.00 | 380.00 | 379.00 | 379.00 | 379.00 | +0.26% | 3,300 | 0.32 |
| Sep 07, 2026 | 372.00 | 380.00 | 372.00 | 378.00 | 378.00 | +1.61% | 10,200 | 0.98 |
| Sep 04, 2026 | 372.00 | 372.00 | 364.00 | 372.00 | 372.00 | +0.00% | 24,100 | 2.37 |
| Sep 03, 2026 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | +0.54% | 4,400 | 0.43 |
| Sep 02, 2026 | 372.00 | 376.00 | 369.00 | 370.00 | 370.00 | -1.07% | 7,300 | 0.70 |
| Sep 01, 2026 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | -0.80% | 12,200 | 1.19 |
| Aug 31, 2026 | 371.00 | 377.00 | 369.00 | 377.00 | 377.00 | +1.89% | 43,800 | 4.56 |
| Aug 28, 2026 | 372.00 | 373.00 | 368.00 | 370.00 | 370.00 | -0.80% | 1,500 | 0.16 |
| Aug 27, 2026 | 370.00 | 373.00 | 368.00 | 373.00 | 373.00 | +1.08% | 8,100 | 0.85 |
| Aug 26, 2026 | 363.00 | 369.00 | 363.00 | 369.00 | 369.00 | +1.10% | 6,600 | 0.69 |
| Aug 25, 2026 | 364.00 | 369.00 | 364.00 | 365.00 | 365.00 | +0.27% | 4,300 | 0.44 |
| Aug 24, 2026 | 368.00 | 369.00 | 364.00 | 364.00 | 364.00 | -1.62% | 4,800 | 0.49 |
