tiprankstipranks
Trending News
More News >
Aiful Corporation (JP:8515)
:8515
Japanese Market

Aiful Corporation (8515) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
409.00
416.00
409.00
412.00
412.00
+0.49%
1,285,500
0.54
Jun 05, 2025
414.00
419.00
408.00
410.00
410.00
-1.44%
1,867,100
0.78
Jun 04, 2025
411.00
425.00
410.00
416.00
416.00
+1.46%
3,460,000
1.47
Jun 03, 2025
404.00
411.00
400.00
410.00
410.00
+0.99%
2,791,800
1.18
Jun 02, 2025
400.00
407.00
397.00
406.00
406.00
+1.50%
1,933,400
0.82
May 30, 2025
388.00
404.00
386.00
400.00
400.00
+2.56%
2,999,200
1.28
May 29, 2025
391.00
393.00
388.00
390.00
390.00
+0.26%
2,064,400
0.88
May 28, 2025
392.00
393.00
387.00
389.00
389.00
+0.26%
2,213,300
0.95
May 27, 2025
386.00
390.00
386.00
388.00
388.00
+0.52%
822,800
0.35
May 26, 2025
388.00
389.00
385.00
386.00
386.00
0.00%
1,183,300
0.50
May 23, 2025
386.00
388.00
383.00
386.00
386.00
+0.26%
1,221,800
0.52
May 22, 2025
382.00
389.00
382.00
385.00
385.00
-1.03%
1,476,500
0.62
May 21, 2025
389.00
394.00
386.00
389.00
389.00
+0.52%
1,947,200
0.82
May 20, 2025
398.00
401.00
386.00
387.00
387.00
-0.26%
3,510,900
1.50
May 19, 2025
394.00
395.00
386.00
388.00
388.00
-1.27%
1,607,000
0.68
May 16, 2025
392.00
393.00
387.00
393.00
393.00
+0.51%
2,144,500
0.87
May 15, 2025
398.00
399.00
387.00
391.00
391.00
-2.98%
3,773,900
1.52
May 14, 2025
398.00
409.00
397.00
403.00
403.00
+1.00%
3,309,700
1.33
May 13, 2025
416.00
417.00
396.00
399.00
399.00
-3.39%
5,708,300
2.34
May 12, 2025
410.00
415.00
405.00
413.00
413.00
-0.48%
6,134,700
2.58
May 09, 2025
361.00
428.00
361.00
415.00
415.00
+14.96%
13,441,500
6.08
May 08, 2025
357.00
362.00
357.00
361.00
361.00
0.00%
2,806,800
1.27
May 07, 2025
363.00
364.00
359.00
361.00
361.00
+0.28%
2,107,500
0.95
May 02, 2025
356.00
365.00
356.00
360.00
360.00
+1.41%
2,413,100
1.08
May 01, 2025
353.00
356.00
352.00
355.00
355.00
0.00%
1,252,500
0.55
Apr 30, 2025
354.00
355.00
350.00
355.00
355.00
+0.57%
1,462,300
0.64
Apr 28, 2025
354.00
358.00
352.00
353.00
353.00
-0.28%
1,610,400
0.70
Apr 25, 2025
350.00
354.00
349.00
354.00
354.00
+1.43%
1,554,000
0.67
Apr 24, 2025
347.00
353.00
347.00
349.00
349.00
+0.58%
1,765,900
0.76
Apr 23, 2025
349.00
351.00
345.00
347.00
347.00
+1.17%
1,763,300
0.76
Apr 22, 2025
337.00
344.00
337.00
343.00
343.00
+0.88%
1,250,900
0.54
Apr 21, 2025
342.00
342.00
338.00
340.00
340.00
-0.58%
1,008,600
0.43
Apr 18, 2025
336.00
343.00
336.00
342.00
342.00
+2.70%
1,806,600
0.77
Apr 17, 2025
329.00
334.00
327.00
333.00
333.00
+2.46%
2,530,800
1.09
Apr 16, 2025
322.00
325.00
321.00
325.00
325.00
+1.25%
1,289,000
0.55
Apr 15, 2025
326.00
327.00
321.00
321.00
321.00
-0.31%
681,700
0.29
Apr 14, 2025
322.00
325.00
321.00
322.00
322.00
+1.26%
1,072,800
0.45
Apr 11, 2025
312.00
318.00
308.00
318.00
318.00
-1.55%
2,845,500
1.20
Apr 10, 2025
331.00
331.00
322.00
323.00
323.00
+5.90%
2,140,100
0.90
Apr 09, 2025
312.00
313.00
300.00
305.00
305.00
-4.09%
3,751,900
1.56
Apr 08, 2025
312.00
320.00
311.00
318.00
318.00
+6.00%
2,350,300
0.96
Apr 07, 2025
295.00
310.00
288.00
300.00
300.00
-8.54%
4,980,500
2.07
Apr 04, 2025
334.00
337.00
321.00
328.00
328.00
-4.09%
4,093,400
1.72
Apr 03, 2025
336.00
342.00
336.00
342.00
342.00
-2.01%
2,653,500
1.12
Apr 02, 2025
351.00
353.00
345.00
349.00
349.00
+0.58%
2,043,100
0.87
Apr 01, 2025
350.00
353.00
347.00
347.00
347.00
+0.29%
1,803,800
0.77
Mar 31, 2025
359.00
359.00
346.00
346.00
346.00
-5.46%
2,514,800
1.07
Mar 28, 2025
368.00
369.00
364.00
366.00
366.00
-0.54%
1,396,200
0.59
Mar 27, 2025
365.00
370.00
364.00
369.00
368.00
+0.82%
1,311,000
0.55
Mar 26, 2025
365.00
370.00
362.00
367.00
366.01
+1.10%
3,048,400
1.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis