Stock listing
Tokyo:254A AI Fusion Capital Group Corp. (AIフュージョンキャピタルグループ) 株価
Follow AI Fusion Capital Group Corp. into a list and get an email when it puts out news.
Share price · TSE:254A
¥944.00 JPY -16.00 (-1.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥920.00 – ¥960.00 JPYNov 4, 2026
- Volume
- 48,500 sharesNov 4, 2026
- Market cap
- ¥9.16B JPYAt the close on Nov 4, 2026 · price × 9.70M shares outstanding
- Traded on an average day
- ¥96.84M JPYMedian day 18,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:254A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥944.00 | -16.00 | -1.7% | ¥956.00 | ¥960.00 | ¥920.00 | 48,500 | |
| ¥960.00 | +7.00 | +0.7% | ¥950.00 | ¥960.00 | ¥936.00 | 47,300 | |
| ¥953.00 | -41.00 | -4.1% | ¥991.00 | ¥994.00 | ¥941.00 | 99,300 | |
| ¥994.00 | +6.00 | +0.6% | ¥990.00 | ¥1,000.00 | ¥957.00 | 102,100 | |
| ¥988.00 | -26.00 | -2.6% | ¥1,010.00 | ¥1,010.00 | ¥966.00 | 186,400 | |
| ¥1,014.00 | -16.00 | -1.6% | ¥1,054.00 | ¥1,078.00 | ¥1,006.00 | 266,300 | |
| ¥1,030.00 | -10.00 | -1.0% | ¥1,040.00 | ¥1,114.00 | ¥1,015.00 | 442,200 | |
| ¥1,040.00 | -247.00 | -19.2% | ¥1,107.00 | ¥1,270.00 | ¥1,020.00 | 812,100 | |
| ¥1,287.00 | +182.00 | +16.5% | ¥1,108.00 | ¥1,403.00 | ¥1,107.00 | 1,737,500 | |
| ¥1,105.00 | +27.00 | +2.5% | ¥1,088.00 | ¥1,108.00 | ¥1,085.00 | 9,800 | |
| ¥1,078.00 | -32.00 | -2.9% | ¥1,115.00 | ¥1,127.00 | ¥1,078.00 | 20,500 | |
| ¥1,110.00 | +12.00 | +1.1% | ¥1,110.00 | ¥1,110.00 | ¥1,089.00 | 12,600 | |
| ¥1,098.00 | -6.00 | -0.5% | ¥1,108.00 | ¥1,114.00 | ¥1,097.00 | 17,200 | |
| ¥1,104.00 | -37.00 | -3.2% | ¥1,124.00 | ¥1,124.00 | ¥1,040.00 | 95,700 | |
| ¥1,141.00 | -4.00 | -0.3% | ¥1,145.00 | ¥1,147.00 | ¥1,119.00 | 40,900 | |
| ¥1,145.00 | +14.00 | +1.2% | ¥1,138.00 | ¥1,155.00 | ¥1,134.00 | 19,100 | |
| ¥1,131.00 | +13.00 | +1.2% | ¥1,118.00 | ¥1,131.00 | ¥1,109.00 | 18,300 | |
| ¥1,118.00 | -27.00 | -2.4% | ¥1,140.00 | ¥1,140.00 | ¥1,118.00 | 26,100 | |
| ¥1,145.00 | +5.00 | +0.4% | ¥1,140.00 | ¥1,148.00 | ¥1,135.00 | 8,700 | |
| ¥1,140.00 | -10.00 | -0.9% | ¥1,140.00 | ¥1,159.00 | ¥1,117.00 | 44,700 | |
| ¥1,150.00 | +10.00 | +0.9% | ¥1,140.00 | ¥1,156.00 | ¥1,130.00 | 16,500 | |
| ¥1,140.00 | +10.00 | +0.9% | ¥1,130.00 | ¥1,140.00 | ¥1,117.00 | 49,100 | |
| ¥1,130.00 | -18.00 | -1.6% | ¥1,147.00 | ¥1,147.00 | ¥1,126.00 | 16,400 | |
| ¥1,148.00 | -9.00 | -0.8% | ¥1,167.00 | ¥1,167.00 | ¥1,136.00 | 18,900 | |
| ¥1,157.00 | -5.00 | -0.4% | ¥1,143.00 | ¥1,170.00 | ¥1,131.00 | 31,800 | |
| ¥1,162.00 | -35.00 | -2.9% | ¥1,201.00 | ¥1,201.00 | ¥1,160.00 | 46,600 | |
| ¥1,197.00 | -17.00 | -1.4% | ¥1,216.00 | ¥1,224.00 | ¥1,182.00 | 40,400 | |
| ¥1,214.00 | 0.00 | 0.0% | ¥1,230.00 | ¥1,233.00 | ¥1,214.00 | 22,500 | |
| ¥1,214.00 | 0.00 | 0.0% | ¥1,198.00 | ¥1,218.00 | ¥1,198.00 | 9,200 | |
| ¥1,214.00 | -1.00 | -0.1% | ¥1,199.00 | ¥1,219.00 | ¥1,197.00 | 13,100 | |
| ¥1,215.00 | 0.00 | 0.0% | ¥1,215.00 | ¥1,216.00 | ¥1,206.00 | 9,800 | |
| ¥1,215.00 | +14.00 | +1.2% | ¥1,212.00 | ¥1,218.00 | ¥1,200.00 | 13,700 | |
| ¥1,201.00 | +5.00 | +0.4% | ¥1,208.00 | ¥1,211.00 | ¥1,201.00 | 12,800 | |
| ¥1,196.00 | -15.00 | -1.2% | ¥1,215.00 | ¥1,215.00 | ¥1,196.00 | 10,900 | |
| ¥1,211.00 | +16.00 | +1.3% | ¥1,198.00 | ¥1,212.00 | ¥1,194.00 | 25,400 | |
| ¥1,195.00 | +1.00 | +0.1% | ¥1,200.00 | ¥1,200.00 | ¥1,184.00 | 10,500 | |
| ¥1,194.00 | -2.00 | -0.2% | ¥1,198.00 | ¥1,208.00 | ¥1,190.00 | 12,600 | |
| ¥1,196.00 | -8.00 | -0.7% | ¥1,200.00 | ¥1,204.00 | ¥1,196.00 | 7,300 | |
| ¥1,204.00 | +7.00 | +0.6% | ¥1,214.00 | ¥1,216.00 | ¥1,204.00 | 6,300 | |
| ¥1,197.00 | -22.00 | -1.8% | ¥1,227.00 | ¥1,227.00 | ¥1,197.00 | 12,500 | |
| ¥1,219.00 | -13.00 | -1.1% | ¥1,231.00 | ¥1,231.00 | ¥1,212.00 | 14,500 | |
| ¥1,232.00 | +14.00 | +1.1% | ¥1,229.00 | ¥1,232.00 | ¥1,218.00 | 13,700 | |
| ¥1,218.00 | -2.00 | -0.2% | ¥1,220.00 | ¥1,233.00 | ¥1,209.00 | 17,700 | |
| ¥1,220.00 | +26.00 | +2.2% | ¥1,194.00 | ¥1,220.00 | ¥1,194.00 | 19,900 | |
| ¥1,194.00 | +10.00 | +0.8% | ¥1,193.00 | ¥1,200.00 | ¥1,188.00 | 7,000 | |
| ¥1,184.00 | +1.00 | +0.1% | ¥1,190.00 | ¥1,200.00 | ¥1,184.00 | 11,200 | |
| ¥1,183.00 | +14.00 | +1.2% | ¥1,169.00 | ¥1,197.00 | ¥1,169.00 | 20,600 | |
| ¥1,169.00 | +5.00 | +0.4% | ¥1,167.00 | ¥1,180.00 | ¥1,160.00 | 35,600 | |
| ¥1,164.00 | -26.00 | -2.2% | ¥1,215.00 | ¥1,215.00 | ¥1,164.00 | 213,900 | |
| ¥1,190.00 | -20.00 | -1.7% | ¥1,200.00 | ¥1,220.00 | ¥1,190.00 | 58,600 | |
| ¥1,210.00 | +52.00 | +4.5% | ¥1,151.00 | ¥1,235.00 | ¥1,150.00 | 54,500 | |
| ¥1,158.00 | -7.00 | -0.6% | ¥1,165.00 | ¥1,170.00 | ¥1,145.00 | 18,400 | |
| ¥1,165.00 | -3.00 | -0.3% | ¥1,175.00 | ¥1,175.00 | ¥1,157.00 | 12,400 | |
| ¥1,168.00 | +8.00 | +0.7% | ¥1,166.00 | ¥1,177.00 | ¥1,160.00 | 11,400 | |
| ¥1,160.00 | 0.00 | 0.0% | ¥1,160.00 | ¥1,166.00 | ¥1,150.00 | 13,300 | |
| ¥1,160.00 | -29.00 | -2.4% | ¥1,185.00 | ¥1,185.00 | ¥1,154.00 | 35,400 | |
| ¥1,189.00 | +12.00 | +1.0% | ¥1,177.00 | ¥1,194.00 | ¥1,151.00 | 18,300 | |
| ¥1,177.00 | +2.00 | +0.2% | ¥1,161.00 | ¥1,179.00 | ¥1,136.00 | 69,500 | |
| ¥1,175.00 | +3.00 | +0.3% | ¥1,170.00 | ¥1,183.00 | ¥1,166.00 | 21,100 | |
| ¥1,172.00 | -2.00 | -0.2% | ¥1,170.00 | ¥1,176.00 | ¥1,144.00 | 18,800 | |
| ¥1,174.00 | +10.00 | +0.9% | ¥1,165.00 | ¥1,174.00 | ¥1,160.00 | 12,700 |
- Ticker
- Tokyo:254A
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Ai Fusion Capital Group -2025/26 group results (IFRS)
Latest news
AI Fusion Capital Group Corp. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about AI Fusion Capital Group Corp.