Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

AI inside Inc. (4488.T)

3,020.00
-75.00
(-2.42%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 8, 20253,095.003,095.003,020.003,020.003,020.003,300
May 7, 20253,030.003,105.003,010.003,095.003,095.006,700
May 2, 20253,115.003,120.003,020.003,030.003,030.004,600
May 1, 20253,070.003,120.003,050.003,095.003,095.003,500
Apr 30, 20253,055.003,120.003,000.003,120.003,120.004,800
Apr 28, 20253,020.003,100.002,989.003,100.003,100.006,800
Apr 25, 20252,965.003,005.002,902.003,005.003,005.006,300
Apr 24, 20252,891.002,941.002,887.002,920.002,920.002,700
Apr 23, 20252,938.002,938.002,850.002,909.002,909.005,100
Apr 22, 20252,994.002,994.002,888.002,888.002,888.007,200
Apr 21, 20252,876.002,996.002,875.002,996.002,996.007,200
Apr 18, 20252,780.002,880.002,730.002,876.002,876.006,500
Apr 17, 20252,690.002,773.002,690.002,773.002,773.003,600
Apr 16, 20252,803.002,803.002,690.002,690.002,690.005,300
Apr 15, 20252,847.002,860.002,728.002,812.002,812.005,800
Apr 14, 20252,801.002,850.002,800.002,828.002,828.005,500
Apr 11, 20252,616.002,797.002,600.002,755.002,755.004,100
Apr 10, 20252,798.002,855.002,711.002,716.002,716.007,000
Apr 9, 20252,620.002,620.002,450.002,598.002,598.006,400
Apr 8, 20252,536.002,607.002,520.002,580.002,580.0011,100
Apr 7, 20252,350.002,550.002,350.002,389.002,389.0025,400
Apr 4, 20252,820.002,833.002,633.002,700.002,700.0032,200
Apr 3, 20252,911.002,960.002,820.002,883.002,883.0015,900
Apr 2, 20252,953.002,971.002,921.002,969.002,969.005,500
Apr 1, 20252,991.003,005.002,931.002,977.002,977.006,500
Mar 31, 20253,015.003,020.002,920.002,941.002,941.0021,900
Mar 28, 20253,030.003,120.003,030.003,100.003,100.007,500
Mar 27, 20253,090.003,115.003,065.003,100.003,100.003,400
Mar 26, 20253,150.003,150.003,090.003,095.003,095.001,400
Mar 25, 20253,180.003,180.003,075.003,095.003,095.007,000
Mar 24, 20253,195.003,195.003,110.003,110.003,110.008,500
Mar 21, 20253,235.003,235.003,200.003,200.003,200.002,000
Mar 19, 20253,220.003,240.003,180.003,210.003,210.004,500
Mar 18, 20253,295.003,295.003,180.003,195.003,195.006,300
Mar 17, 20253,270.003,280.003,195.003,240.003,240.002,900
Mar 14, 20253,180.003,260.003,180.003,215.003,215.008,900
Mar 13, 20253,205.003,250.003,185.003,185.003,185.006,400
Mar 12, 20253,120.003,200.003,120.003,195.003,195.004,600
Mar 11, 20253,225.003,225.003,080.003,150.003,150.008,900
Mar 10, 20253,150.003,240.003,090.003,235.003,235.004,600
Mar 7, 20253,110.003,205.003,090.003,140.003,140.0010,800
Mar 6, 20253,145.003,195.003,105.003,110.003,110.009,900
Mar 5, 20253,120.003,150.003,090.003,130.003,130.002,900
Mar 4, 20253,200.003,205.003,040.003,120.003,120.009,900
Mar 3, 20253,150.003,245.003,125.003,210.003,210.005,500
Feb 28, 20253,185.003,185.003,105.003,125.003,125.009,800
Feb 27, 20253,170.003,220.003,170.003,195.003,195.006,500
Feb 26, 20253,240.003,295.003,180.003,195.003,195.0011,100
Feb 25, 20253,330.003,340.003,275.003,280.003,280.0010,600
Feb 21, 20253,350.003,435.003,305.003,350.003,350.006,300
Feb 20, 20253,450.003,460.003,375.003,375.003,375.0012,800
Feb 19, 20253,535.003,560.003,440.003,460.003,460.0015,900
Feb 18, 20253,635.003,740.003,540.003,540.003,540.0018,600
Feb 17, 20253,820.003,830.003,665.003,665.003,665.0021,800
Feb 14, 20253,630.003,920.003,515.003,810.003,810.0060,000
Feb 13, 20253,840.003,840.003,700.003,725.003,725.0024,200
Feb 12, 20253,700.003,780.003,635.003,770.003,770.0047,400
Feb 10, 20253,600.003,700.003,555.003,600.003,600.0028,300
Feb 7, 20253,490.003,615.003,490.003,580.003,580.0039,900
Feb 6, 20253,550.003,590.003,475.003,475.003,475.0018,300
Feb 5, 20253,480.003,530.003,415.003,510.003,510.0019,400
Feb 4, 20253,280.003,410.003,280.003,410.003,410.0016,400
Feb 3, 20253,305.003,310.003,210.003,210.003,210.0012,000
Jan 31, 20253,430.003,450.003,330.003,355.003,355.0023,000
Jan 30, 20253,560.003,560.003,400.003,425.003,425.0033,900
Jan 29, 20253,340.003,560.003,335.003,550.003,550.0050,500
Jan 28, 20253,225.003,335.003,205.003,335.003,335.0014,800
Jan 27, 20253,380.003,450.003,270.003,285.003,285.0019,400
Jan 24, 20253,135.003,340.003,110.003,335.003,335.0036,500
Jan 23, 20253,045.003,105.003,000.003,105.003,105.0012,500
Jan 22, 20252,986.003,080.002,986.003,045.003,045.009,000
Jan 21, 20252,993.003,005.002,960.002,986.002,986.006,200
Jan 20, 20252,970.003,040.002,970.002,985.002,985.007,100
Jan 17, 20252,981.003,060.002,910.002,976.002,976.0027,200
Jan 16, 20253,035.003,035.002,982.002,982.002,982.0016,700
Jan 15, 20253,065.003,110.003,005.003,005.003,005.0010,500
Jan 14, 20253,130.003,140.003,030.003,030.003,030.0010,600
Jan 10, 20253,175.003,175.003,130.003,130.003,130.007,000
Jan 9, 20253,225.003,230.003,175.003,180.003,180.008,500
Jan 8, 20253,245.003,335.003,220.003,220.003,220.0015,200
Jan 7, 20253,385.003,385.003,260.003,280.003,280.0015,000
Jan 6, 20253,280.003,400.003,280.003,315.003,315.0026,000
Dec 30, 20243,180.003,270.003,150.003,260.003,260.0016,900
Dec 27, 20243,105.003,225.003,105.003,215.003,215.0022,900
Dec 26, 20243,070.003,140.003,060.003,090.003,090.0016,200
Dec 25, 20242,995.003,100.002,995.003,070.003,070.0022,100
Dec 24, 20243,005.003,030.002,961.003,015.003,015.0024,800
Dec 23, 20243,000.003,010.002,950.002,968.002,968.0028,200
Dec 20, 20243,045.003,045.002,981.002,981.002,981.0016,400
Dec 19, 20243,120.003,120.003,020.003,030.003,030.0013,000
Dec 18, 20243,130.003,235.003,095.003,140.003,140.0018,400
Dec 17, 20243,115.003,130.003,070.003,125.003,125.008,600
Dec 16, 20243,140.003,140.003,070.003,120.003,120.0014,900
Dec 13, 20243,100.003,150.003,095.003,095.003,095.0024,400
Dec 12, 20243,095.003,125.003,060.003,085.003,085.0011,800
Dec 11, 20243,135.003,135.003,040.003,050.003,050.007,300
Dec 10, 20243,190.003,190.003,120.003,135.003,135.0012,200
Dec 9, 20243,010.003,165.003,010.003,165.003,165.0020,000
Dec 6, 20243,035.003,035.002,985.003,015.003,015.0017,400
Dec 5, 20243,115.003,120.003,020.003,070.003,070.0018,500
Dec 4, 20243,195.003,195.003,085.003,085.003,085.0023,600
Dec 3, 20243,210.003,270.003,195.003,195.003,195.009,700
Dec 2, 20243,300.003,300.003,180.003,200.003,200.0018,000
Nov 29, 20243,300.003,350.003,285.003,305.003,305.009,700
Nov 28, 20243,300.003,360.003,265.003,300.003,300.005,600
Nov 27, 20243,330.003,335.003,250.003,290.003,290.009,100
Nov 26, 20243,400.003,400.003,315.003,330.003,330.006,500
Nov 25, 20243,380.003,455.003,380.003,430.003,430.005,000
Nov 22, 20243,495.003,510.003,380.003,380.003,380.005,600
Nov 21, 20243,450.003,525.003,430.003,430.003,430.005,900
Nov 20, 20243,470.003,575.003,445.003,445.003,445.0012,500
Nov 19, 20243,355.003,470.003,355.003,470.003,470.004,200
Nov 18, 20243,300.003,420.003,300.003,355.003,355.007,800
Nov 15, 20243,390.003,425.003,310.003,350.003,350.0013,700
Nov 14, 20243,445.003,500.003,380.003,385.003,385.0011,400
Nov 13, 20243,350.003,560.003,290.003,515.003,515.0033,400
Nov 12, 20243,305.003,350.003,260.003,275.003,275.0020,400
Nov 11, 20243,320.003,365.003,290.003,335.003,335.0012,100
Nov 8, 20243,310.003,370.003,295.003,320.003,320.0010,100
Nov 7, 20243,345.003,420.003,310.003,320.003,320.0010,500
Nov 6, 20243,340.003,395.003,340.003,345.003,345.003,400
Nov 5, 20243,390.003,390.003,330.003,340.003,340.004,200
Nov 1, 20243,420.003,460.003,385.003,385.003,385.005,900
Oct 31, 20243,425.003,480.003,390.003,460.003,460.003,900
Oct 30, 20243,475.003,475.003,380.003,425.003,425.006,200
Oct 29, 20243,390.003,465.003,355.003,445.003,445.0010,000
Oct 28, 20243,260.003,415.003,210.003,390.003,390.008,800
Oct 25, 20243,325.003,350.003,220.003,290.003,290.008,700
Oct 24, 20243,295.003,375.003,255.003,350.003,350.0010,000
Oct 23, 20243,325.003,325.003,195.003,260.003,260.0020,100
Oct 22, 20243,485.003,485.003,325.003,350.003,350.0022,400
Oct 21, 20243,400.003,515.003,370.003,485.003,485.0010,000
Oct 18, 20243,405.003,430.003,380.003,415.003,415.0010,600
Oct 17, 20243,540.003,540.003,395.003,415.003,415.0019,800
Oct 16, 20243,525.003,525.003,470.003,470.003,470.0014,200
Oct 15, 20243,550.003,595.003,525.003,565.003,565.004,500
Oct 11, 20243,530.003,570.003,525.003,525.003,525.006,400
Oct 10, 20243,545.003,630.003,530.003,545.003,545.0018,100
Oct 9, 20243,495.003,570.003,495.003,545.003,545.0010,800
Oct 8, 20243,545.003,545.003,485.003,490.003,490.0018,800
Oct 7, 20243,635.003,650.003,525.003,545.003,545.0019,700
Oct 4, 20243,635.003,690.003,555.003,565.003,565.0039,500
Oct 3, 20243,640.003,685.003,630.003,645.003,645.0016,400
Oct 2, 20243,775.003,775.003,620.003,620.003,620.0021,300
Oct 1, 20243,735.003,785.003,690.003,775.003,775.009,200
Sep 30, 20243,750.003,800.003,670.003,735.003,735.0029,300
Sep 27, 20243,855.003,945.003,855.003,880.003,880.0015,000
Sep 26, 20243,805.003,890.003,805.003,890.003,890.0010,500
Sep 25, 20243,820.003,825.003,765.003,805.003,805.003,200
Sep 24, 20243,850.003,890.003,815.003,820.003,820.005,000
Sep 20, 20243,840.003,875.003,795.003,825.003,825.008,100
Sep 19, 20243,735.003,815.003,735.003,815.003,815.006,100
Sep 18, 20243,725.003,815.003,675.003,700.003,700.006,800
Sep 17, 20243,850.003,850.003,685.003,705.003,705.0023,000
Sep 13, 20243,830.003,910.003,830.003,865.003,865.006,600
Sep 12, 20243,825.003,910.003,825.003,900.003,900.0011,100
Sep 11, 20243,805.003,840.003,680.003,710.003,710.0010,900
Sep 10, 20243,895.003,900.003,805.003,805.003,805.007,700
Sep 9, 20243,800.003,895.003,715.003,880.003,880.0013,700
Sep 6, 20243,805.003,840.003,770.003,840.003,840.0015,700
Sep 5, 20243,880.003,975.003,810.003,825.003,825.0024,300
Sep 4, 20244,100.004,100.003,925.003,930.003,930.0029,200
Sep 3, 20244,090.004,270.004,090.004,250.004,250.0015,500
Sep 2, 20244,135.004,155.004,040.004,085.004,085.009,200
Aug 30, 20244,090.004,150.004,055.004,110.004,110.007,000
Aug 29, 20244,045.004,170.004,010.004,055.004,055.006,700
Aug 28, 20244,260.004,260.004,080.004,100.004,100.0014,100
Aug 27, 20244,275.004,385.004,200.004,260.004,260.0040,000
Aug 26, 20243,975.004,335.003,970.004,305.004,305.0046,500
Aug 23, 20243,865.003,995.003,845.003,975.003,975.0015,300
Aug 22, 20243,860.004,000.003,845.003,935.003,935.0010,800
Aug 21, 20243,915.003,975.003,830.003,860.003,860.0013,900
Aug 20, 20243,780.003,960.003,780.003,935.003,935.0024,600
Aug 19, 20243,860.003,915.003,755.003,755.003,755.0016,200
Aug 16, 20243,840.003,870.003,785.003,865.003,865.0022,300
Aug 15, 20243,730.003,790.003,680.003,725.003,725.0013,000
Aug 14, 20243,840.003,845.003,700.003,730.003,730.0047,100
Aug 13, 20243,875.004,120.003,875.004,090.004,090.0024,400
Aug 9, 20243,815.003,895.003,775.003,840.003,840.0010,000
Aug 8, 20243,775.003,900.003,745.003,800.003,800.0010,500
Aug 7, 20243,755.003,950.003,745.003,845.003,845.0021,200
Aug 6, 20243,645.003,905.003,645.003,825.003,825.0040,300
Aug 5, 20243,780.003,840.003,345.003,435.003,435.0064,600
Aug 2, 20244,270.004,270.004,035.004,045.004,045.0055,700
Aug 1, 20244,575.004,575.004,440.004,480.004,480.009,800
Jul 31, 20244,570.004,570.004,410.004,555.004,555.0018,600
Jul 30, 20244,610.004,610.004,505.004,565.004,565.004,600
Jul 29, 20244,510.004,600.004,450.004,565.004,565.0013,300
Jul 26, 20244,580.004,630.004,470.004,470.004,470.0030,500
Jul 25, 20244,670.004,700.004,595.004,600.004,600.0038,700
Jul 24, 20244,775.004,820.004,705.004,710.004,710.0016,800
Jul 23, 20244,765.004,855.004,750.004,775.004,775.0011,700
Jul 22, 20244,795.004,855.004,720.004,765.004,765.0025,500
Jul 19, 20245,070.005,070.004,840.004,840.004,840.0051,900
Jul 18, 20245,220.005,290.005,110.005,110.005,110.0019,700
Jul 17, 20245,120.005,350.005,100.005,300.005,300.0032,200
Jul 16, 20245,130.005,160.005,030.005,030.005,030.0012,400
Jul 12, 20244,790.005,160.004,790.005,090.005,090.0042,400
Jul 11, 20244,795.004,850.004,720.004,850.004,850.008,700
Jul 10, 20244,870.004,885.004,690.004,750.004,750.0032,000
Jul 9, 20244,825.004,910.004,815.004,815.004,815.0011,200
Jul 8, 20244,840.004,880.004,810.004,815.004,815.009,400
Jul 5, 20244,765.004,870.004,765.004,810.004,810.0015,900
Jul 4, 20244,720.004,855.004,720.004,795.004,795.0014,900
Jul 3, 20244,700.004,755.004,690.004,710.004,710.0011,800
Jul 2, 20244,710.004,725.004,630.004,695.004,695.0024,400
Jul 1, 20244,925.004,980.004,750.004,750.004,750.0034,500
Jun 28, 20245,040.005,040.004,900.004,900.004,900.0015,500
Jun 27, 20244,990.005,040.004,935.005,000.005,000.009,500
Jun 26, 20245,010.005,110.004,935.005,020.005,020.0018,600
Jun 25, 20245,080.005,080.004,955.004,995.004,995.0028,900
Jun 24, 20245,050.005,170.005,010.005,080.005,080.0027,400
Jun 21, 20244,925.005,100.004,925.005,000.005,000.0030,600
Jun 20, 20244,750.004,925.004,750.004,925.004,925.0021,800
Jun 19, 20244,755.004,790.004,735.004,770.004,770.007,900
Jun 18, 20244,730.004,805.004,720.004,790.004,790.009,200
Jun 17, 20244,790.004,790.004,715.004,715.004,715.008,800
Jun 14, 20244,745.004,840.004,680.004,800.004,800.009,400
Jun 13, 20244,810.004,870.004,770.004,770.004,770.0012,500
Jun 12, 20244,900.004,990.004,770.004,790.004,790.0015,300
Jun 11, 20245,020.005,030.004,900.004,900.004,900.0025,200
Jun 10, 20244,735.004,880.004,700.004,875.004,875.0013,800
Jun 7, 20244,660.004,775.004,660.004,730.004,730.009,500
Jun 6, 20244,780.004,785.004,650.004,660.004,660.0018,100
Jun 5, 20244,825.004,825.004,700.004,730.004,730.0024,400
Jun 4, 20244,800.004,895.004,800.004,825.004,825.0018,300
Jun 3, 20244,810.004,870.004,725.004,795.004,795.0014,700
May 31, 20244,810.004,835.004,735.004,770.004,770.0031,100
May 30, 20244,850.004,855.004,785.004,830.004,830.0029,500
May 29, 20244,980.005,010.004,875.004,875.004,875.0042,400
May 28, 20245,080.005,130.005,000.005,000.005,000.0015,700
May 27, 20244,990.005,080.004,965.005,080.005,080.0015,800
May 24, 20245,010.005,080.004,965.004,980.004,980.0016,000
May 23, 20245,170.005,200.005,040.005,060.005,060.0017,500
May 22, 20245,200.005,220.005,110.005,120.005,120.0017,600
May 21, 20245,220.005,270.005,160.005,160.005,160.0025,200
May 20, 20245,230.005,300.005,180.005,210.005,210.0020,800
May 17, 20245,360.005,360.005,190.005,230.005,230.0028,300
May 16, 20245,410.005,480.005,260.005,360.005,360.0030,500
May 15, 20245,460.005,530.005,350.005,400.005,400.0032,100
May 14, 20245,530.005,790.005,410.005,440.005,440.0096,100
May 13, 20246,120.006,220.006,080.006,210.006,210.0038,900
May 10, 20246,330.006,330.006,070.006,120.006,120.0033,900
May 9, 20246,390.006,390.006,100.006,270.006,270.0046,900
May 8, 20246,280.006,430.006,160.006,340.006,340.0044,200

Related Tickers

4475.T Hennge K.K.
1,548.00
-10.05%
 
4811.T DREAMARTS CORPORATION
2,447.00
+0.99%
 
5621.T HUMAN TECHNOLOGIES INC
1,566.00
+4.33%
 
TAL.AX Talius Group Limited
0.0070
0.00%
 
5588.T Fast Accounting Co.,Ltd.
1,663.00
-0.24%
 
3993.T PKSHA Technology Inc.
2,916.00
+0.07%
 
PCIP.L PCI-PAL PLC
48.50
0.00%
 
RTH.AX RAS Technology Holdings Limited
0.7800
0.00%
 
SNS.AX SenSen Networks Limited
0.0270
+8.00%
 
NOV.AX Novatti Group Limited
0.0230
-8.00%