Want to see JP:4476 full AI Analyst Report?
AI CROSS Inc (4476) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,068.00 | 1,090.00 | 1,054.00 | 1,071.00 | 1,071.00 | -1.38% | 5,500 | 0.31 |
| Oct 29, 2026 | 1,075.00 | 1,090.00 | 1,067.00 | 1,086.00 | 1,086.00 | +0.00% | 13,500 | 0.76 |
| Oct 28, 2026 | 1,099.00 | 1,105.00 | 1,079.00 | 1,086.00 | 1,086.00 | -1.99% | 23,700 | 1.34 |
| Oct 27, 2026 | 1,080.00 | 1,110.00 | 1,065.00 | 1,108.00 | 1,108.00 | +3.07% | 29,600 | 1.70 |
| Oct 26, 2026 | 1,066.00 | 1,076.00 | 1,052.00 | 1,075.00 | 1,075.00 | +1.13% | 8,200 | 0.45 |
| Oct 23, 2026 | 1,064.00 | 1,077.00 | 1,045.00 | 1,063.00 | 1,063.00 | -0.93% | 25,200 | 1.39 |
| Oct 22, 2026 | 1,090.00 | 1,094.00 | 1,071.00 | 1,073.00 | 1,073.00 | -1.83% | 19,900 | 1.11 |
| Oct 21, 2026 | 1,090.00 | 1,093.00 | 1,073.00 | 1,093.00 | 1,093.00 | -0.36% | 13,600 | 0.75 |
| Oct 20, 2026 | 1,114.00 | 1,114.00 | 1,047.00 | 1,097.00 | 1,097.00 | -0.18% | 40,500 | 2.26 |
| Oct 19, 2026 | 1,102.00 | 1,123.00 | 1,080.00 | 1,099.00 | 1,099.00 | -1.70% | 24,400 | 1.32 |
| Oct 16, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,118.00 | 1,118.00 | +3.23% | 21,400 | 1.17 |
| Oct 15, 2026 | 1,083.00 | 1,090.00 | 1,071.00 | 1,083.00 | 1,083.00 | -0.82% | 12,800 | 0.71 |
| Oct 14, 2026 | 1,092.00 | 1,096.00 | 1,087.00 | 1,092.00 | 1,092.00 | +0.00% | 8,300 | 0.45 |
| Oct 13, 2026 | 1,095.00 | 1,113.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.27% | 23,800 | 1.29 |
| Oct 12, 2026 | 1,095.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,095.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,078.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,095.00 | +1.30% | 12,500 | 0.67 |
| Oct 08, 2026 | 1,082.00 | 1,085.00 | 1,076.00 | 1,081.00 | 1,081.00 | -0.55% | 4,900 | 0.26 |
| Oct 07, 2026 | 1,093.00 | 1,100.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.54% | 11,600 | 0.62 |
| Oct 06, 2026 | 1,070.00 | 1,105.00 | 1,066.00 | 1,104.00 | 1,104.00 | +2.79% | 20,000 | 1.08 |
| Oct 05, 2026 | 1,087.00 | 1,087.00 | 1,069.00 | 1,074.00 | 1,074.00 | -1.20% | 10,700 | 0.58 |
| Oct 02, 2026 | 1,077.00 | 1,089.00 | 1,073.00 | 1,087.00 | 1,087.00 | -0.18% | 7,200 | 0.39 |
| Oct 01, 2026 | 1,098.00 | 1,098.00 | 1,087.00 | 1,089.00 | 1,089.00 | -0.46% | 4,500 | 0.24 |
| Sep 30, 2026 | 1,090.00 | 1,098.00 | 1,081.00 | 1,094.00 | 1,094.00 | +0.55% | 9,300 | 0.49 |
| Sep 29, 2026 | 1,080.00 | 1,090.00 | 1,077.00 | 1,088.00 | 1,088.00 | +1.02% | 12,600 | 0.67 |
| Sep 28, 2026 | 1,091.00 | 1,091.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.65% | 9,900 | 0.52 |
| Sep 25, 2026 | 1,081.00 | 1,101.00 | 1,081.00 | 1,084.00 | 1,084.00 | +0.28% | 11,800 | 0.62 |
| Sep 24, 2026 | 1,099.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.37% | 12,100 | 0.62 |
| Sep 23, 2026 | 1,084.00 | 1,110.00 | 1,076.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,084.00 | 1,110.00 | 1,076.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,084.00 | 1,110.00 | 1,076.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,084.00 | 1,110.00 | 1,076.00 | 1,085.00 | 1,085.00 | +0.74% | 16,500 | 0.81 |
| Sep 17, 2026 | 1,074.00 | 1,089.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.55% | 3,400 | 0.17 |
| Sep 16, 2026 | 1,091.00 | 1,098.00 | 1,079.00 | 1,083.00 | 1,083.00 | +0.19% | 16,400 | 0.80 |
| Sep 15, 2026 | 1,098.00 | 1,098.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.83% | 5,700 | 0.28 |
| Sep 14, 2026 | 1,070.00 | 1,096.00 | 1,070.00 | 1,090.00 | 1,090.00 | +1.77% | 7,600 | 0.37 |
| Sep 11, 2026 | 1,064.00 | 1,076.00 | 1,062.00 | 1,071.00 | 1,071.00 | -1.20% | 8,800 | 0.42 |
| Sep 10, 2026 | 1,071.00 | 1,094.00 | 1,071.00 | 1,084.00 | 1,084.00 | +1.21% | 5,600 | 0.27 |
| Sep 09, 2026 | 1,083.00 | 1,090.00 | 1,064.00 | 1,071.00 | 1,071.00 | -1.47% | 23,200 | 1.11 |
| Sep 08, 2026 | 1,095.00 | 1,096.00 | 1,084.00 | 1,087.00 | 1,087.00 | -0.73% | 7,200 | 0.34 |
| Sep 07, 2026 | 1,105.00 | 1,109.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.44% | 15,200 | 0.71 |
| Sep 04, 2026 | 1,105.00 | 1,117.00 | 1,103.00 | 1,111.00 | 1,111.00 | +1.09% | 8,700 | 0.41 |
| Sep 03, 2026 | 1,114.00 | 1,120.00 | 1,099.00 | 1,099.00 | 1,099.00 | -1.88% | 19,400 | 0.91 |
| Sep 02, 2026 | 1,130.00 | 1,130.00 | 1,107.00 | 1,120.00 | 1,120.00 | -2.78% | 26,000 | 1.23 |
| Sep 01, 2026 | 1,197.00 | 1,197.00 | 1,142.00 | 1,152.00 | 1,152.00 | -4.32% | 30,000 | 1.39 |
| Aug 31, 2026 | 1,190.00 | 1,204.00 | 1,171.00 | 1,204.00 | 1,204.00 | +1.52% | 22,200 | 1.03 |
| Aug 28, 2026 | 1,168.00 | 1,202.00 | 1,166.00 | 1,186.00 | 1,186.00 | +1.98% | 36,800 | 1.69 |
| Aug 27, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,163.00 | 1,163.00 | +1.04% | 23,600 | 1.06 |
| Aug 26, 2026 | 1,141.00 | 1,151.00 | 1,127.00 | 1,151.00 | 1,151.00 | +0.96% | 15,700 | 0.70 |
| Aug 25, 2026 | 1,152.00 | 1,161.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.96% | 24,900 | 1.10 |
| Aug 24, 2026 | 1,100.00 | 1,158.00 | 1,100.00 | 1,151.00 | 1,151.00 | +4.92% | 46,500 | 2.09 |