Ai ROBOTICS INC. 247A
TSE · Japan · Technology Services
¥950.00-32.00 (-3.26%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥982.00 | -1.50% | ¥994.00 | ¥1,007.00 | ¥980.00 | 764.10K |
| 2026-09-30 | ¥997.00 | +2.05% | ¥996.00 | ¥1,031.00 | ¥986.00 | 1.32M |
| 2026-09-29 | ¥977.00 | +0.41% | ¥965.00 | ¥990.00 | ¥953.00 | 572.50K |
| 2026-09-28 | ¥973.00 | -3.66% | ¥1,030.00 | ¥1,030.00 | ¥963.00 | 1.36M |
| 2026-09-25 | ¥1,010.00 | +2.43% | ¥992.00 | ¥1,014.00 | ¥936.00 | 2.06M |
| 2026-09-24 | ¥986.00 | -1.00% | ¥995.00 | ¥1,013.00 | ¥985.00 | 644.20K |
| 2026-09-18 | ¥996.00 | -0.50% | ¥1,006.00 | ¥1,010.00 | ¥985.00 | 801.40K |
| 2026-09-17 | ¥1,001.00 | +1.01% | ¥995.00 | ¥1,026.00 | ¥995.00 | 742.70K |
| 2026-09-16 | ¥991.00 | -1.00% | ¥991.00 | ¥1,003.00 | ¥973.00 | 595.20K |
| 2026-09-15 | ¥1,001.00 | -1.77% | ¥1,021.00 | ¥1,031.00 | ¥993.00 | 463.20K |
| 2026-09-14 | ¥1,019.00 | +0.39% | ¥1,020.00 | ¥1,045.00 | ¥985.00 | 902.40K |
| 2026-09-11 | ¥1,015.00 | -2.40% | ¥1,010.00 | ¥1,032.00 | ¥991.00 | 709.60K |
| 2026-09-10 | ¥1,040.00 | -2.80% | ¥1,056.00 | ¥1,060.00 | ¥1,033.00 | 895.70K |
| 2026-09-09 | ¥1,070.00 | +2.49% | ¥1,034.00 | ¥1,075.00 | ¥1,027.00 | 942.50K |
| 2026-09-08 | ¥1,044.00 | +0.29% | ¥1,041.00 | ¥1,069.00 | ¥1,034.00 | 906.20K |
| 2026-09-07 | ¥1,041.00 | -0.10% | ¥1,060.00 | ¥1,061.00 | ¥1,031.00 | 779.10K |
| 2026-09-04 | ¥1,042.00 | +7.31% | ¥984.00 | ¥1,050.00 | ¥978.00 | 1.57M |
| 2026-09-03 | ¥971.00 | -4.62% | ¥1,002.00 | ¥1,014.00 | ¥966.00 | 1.26M |
| 2026-09-02 | ¥1,018.00 | +0.30% | ¥992.00 | ¥1,034.00 | ¥980.00 | 1.22M |
| 2026-09-01 | ¥1,015.00 | -3.79% | ¥1,030.00 | ¥1,047.00 | ¥1,007.00 | 1.41M |
| 2026-08-31 | ¥1,055.00 | -2.31% | ¥1,065.00 | ¥1,072.00 | ¥1,040.00 | 1.50M |
| 2026-08-28 | ¥1,080.00 | +10.32% | ¥980.00 | ¥1,101.00 | ¥975.00 | 4.61M |
| 2026-08-27 | ¥979.00 | +3.27% | ¥950.00 | ¥1,002.00 | ¥943.00 | 1.53M |
| 2026-08-26 | ¥948.00 | +1.39% | ¥940.00 | ¥958.00 | ¥928.00 | 1.06M |
| 2026-08-25 | ¥935.00 | -4.98% | ¥980.00 | ¥983.00 | ¥927.00 | 1.59M |
| 2026-08-24 | ¥984.00 | +2.18% | ¥970.00 | ¥1,015.00 | ¥970.00 | 1.73M |
| 2026-08-21 | ¥963.00 | -1.03% | ¥958.00 | ¥976.00 | ¥947.00 | 987.50K |
| 2026-08-20 | ¥973.00 | +6.92% | ¥940.00 | ¥989.00 | ¥928.00 | 1.36M |
| 2026-08-19 | ¥910.00 | -4.41% | ¥939.00 | ¥948.00 | ¥901.00 | 1.57M |
| 2026-08-18 | ¥952.00 | -4.70% | ¥1,000.00 | ¥1,066.00 | ¥942.00 | 4.69M |
| 2026-08-17 | ¥999.00 | +15.36% | ¥966.00 | ¥1,016.00 | ¥945.00 | 5.45M |
| 2026-08-14 | ¥866.00 | +4.59% | ¥835.00 | ¥874.00 | ¥827.00 | 1.69M |
| 2026-08-13 | ¥828.00 | -1.43% | ¥835.00 | ¥845.00 | ¥826.00 | 656.20K |
| 2026-08-12 | ¥840.00 | -0.94% | ¥842.00 | ¥848.00 | ¥823.00 | 565.50K |
| 2026-08-10 | ¥848.00 | +2.54% | ¥833.00 | ¥857.00 | ¥819.00 | 638.10K |
| 2026-08-07 | ¥827.00 | -2.36% | ¥854.00 | ¥861.00 | ¥825.00 | 340.60K |
| 2026-08-06 | ¥847.00 | -1.40% | ¥856.00 | ¥864.00 | ¥833.00 | 389.10K |
| 2026-08-05 | ¥859.00 | +3.25% | ¥838.00 | ¥864.00 | ¥831.00 | 364.20K |
| 2026-08-04 | ¥832.00 | +1.34% | ¥825.00 | ¥838.00 | ¥814.00 | 290.90K |
| 2026-08-03 | ¥821.00 | -4.76% | ¥850.00 | ¥859.00 | ¥810.00 | 593.10K |
| 2026-07-31 | ¥862.00 | +5.25% | ¥825.00 | ¥870.00 | ¥812.00 | 969.20K |
| 2026-07-30 | ¥819.00 | +1.36% | ¥810.00 | ¥831.00 | ¥804.00 | 711.60K |
| 2026-07-29 | ¥808.00 | +1.76% | ¥809.00 | ¥817.00 | ¥790.00 | 1.02M |
| 2026-07-28 | ¥794.00 | -2.46% | ¥813.00 | ¥818.00 | ¥785.00 | 798.60K |
| 2026-07-27 | ¥814.00 | 0.00% | ¥810.00 | ¥817.00 | ¥797.00 | 471.90K |
| 2026-07-24 | ¥814.00 | +2.52% | ¥794.00 | ¥814.00 | ¥786.00 | 754.00K |
| 2026-07-23 | ¥794.00 | +0.38% | ¥791.00 | ¥804.00 | ¥787.00 | 356.10K |
| 2026-07-22 | ¥791.00 | -1.49% | ¥800.00 | ¥817.00 | ¥790.00 | 714.60K |
| 2026-07-21 | ¥803.00 | +4.97% | ¥795.00 | ¥807.00 | ¥775.00 | 705.00K |
| 2026-07-17 | ¥765.00 | -4.49% | ¥792.00 | ¥801.00 | ¥750.00 | 1.40M |
| 2026-07-16 | ¥801.00 | -1.35% | ¥806.00 | ¥821.00 | ¥793.00 | 606.20K |
| 2026-07-15 | ¥812.00 | -0.85% | ¥820.00 | ¥822.00 | ¥793.00 | 605.60K |
| 2026-07-14 | ¥819.00 | +2.38% | ¥808.00 | ¥822.00 | ¥796.00 | 549.80K |
| 2026-07-13 | ¥800.00 | -0.37% | ¥805.00 | ¥825.00 | ¥800.00 | 631.60K |
| 2026-07-10 | ¥803.00 | -1.11% | ¥818.00 | ¥819.00 | ¥793.00 | 608.50K |
| 2026-07-09 | ¥812.00 | +2.27% | ¥795.00 | ¥818.00 | ¥785.00 | 557.00K |
| 2026-07-08 | ¥794.00 | -3.29% | ¥823.00 | ¥831.00 | ¥794.00 | 785.60K |
| 2026-07-07 | ¥821.00 | -3.75% | ¥840.00 | ¥857.00 | ¥820.00 | 793.40K |
| 2026-07-06 | ¥853.00 | +0.24% | ¥863.00 | ¥906.00 | ¥831.00 | 2.06M |
| 2026-07-03 | ¥851.00 | +5.85% | ¥810.00 | ¥851.00 | ¥810.00 | 1.51M |
| 2026-07-02 | ¥804.00 | +4.01% | ¥774.00 | ¥808.00 | ¥770.00 | 868.00K |
| 2026-07-01 | ¥773.00 | +0.78% | ¥774.00 | ¥778.00 | ¥756.00 | 537.90K |
| 2026-06-30 | ¥767.00 | -0.78% | ¥776.00 | ¥776.00 | ¥748.00 | 636.20K |
| 2026-06-29 | ¥773.00 | +8.26% | ¥740.00 | ¥779.00 | ¥736.00 | 1.28M |
| 2026-06-26 | ¥714.00 | -2.99% | ¥726.00 | ¥730.00 | ¥708.00 | 855.50K |
| 2026-06-25 | ¥736.00 | +1.24% | ¥732.00 | ¥740.00 | ¥716.00 | 678.90K |
| 2026-06-24 | ¥727.00 | -0.82% | ¥739.00 | ¥769.00 | ¥727.00 | 1.19M |
| 2026-06-23 | ¥733.00 | -3.55% | ¥765.00 | ¥765.00 | ¥722.00 | 1.16M |
| 2026-06-22 | ¥760.00 | +0.93% | ¥791.00 | ¥836.00 | ¥754.00 | 2.94M |
| 2026-06-19 | ¥753.00 | +6.96% | ¥705.00 | ¥779.00 | ¥699.00 | 2.22M |
| 2026-06-18 | ¥704.00 | -0.42% | ¥717.00 | ¥740.00 | ¥697.00 | 888.50K |
| 2026-06-17 | ¥707.00 | +7.12% | ¥680.00 | ¥729.00 | ¥680.00 | 1.78M |
| 2026-06-16 | ¥660.00 | -4.49% | ¥690.00 | ¥692.00 | ¥655.00 | 1.20M |
| 2026-06-15 | ¥691.00 | +0.29% | ¥685.00 | ¥692.00 | ¥675.00 | 884.20K |
| 2026-06-12 | ¥689.00 | +0.73% | ¥694.00 | ¥699.00 | ¥675.00 | 622.20K |
| 2026-06-11 | ¥684.00 | -1.44% | ¥674.00 | ¥695.00 | ¥668.00 | 736.90K |
| 2026-06-10 | ¥694.00 | -5.71% | ¥733.00 | ¥736.00 | ¥677.00 | 1.50M |
| 2026-06-09 | ¥736.00 | +3.23% | ¥718.00 | ¥736.00 | ¥702.00 | 1.17M |
| 2026-06-08 | ¥713.00 | +0.14% | ¥687.00 | ¥725.00 | ¥679.00 | 1.72M |
| 2026-06-05 | ¥712.00 | +6.27% | ¥671.00 | ¥723.00 | ¥671.00 | 1.81M |
| 2026-06-04 | ¥670.00 | -0.74% | ¥675.00 | ¥696.00 | ¥652.00 | 1.10M |
| 2026-06-03 | ¥675.00 | +2.43% | ¥653.00 | ¥680.00 | ¥628.00 | 1.20M |
| 2026-06-02 | ¥659.00 | -2.23% | ¥674.00 | ¥688.00 | ¥646.00 | 1.12M |
| 2026-06-01 | ¥674.00 | -2.32% | ¥700.00 | ¥721.00 | ¥667.00 | 1.25M |
| 2026-05-29 | ¥690.00 | +2.83% | ¥680.00 | ¥713.00 | ¥672.00 | 2.11M |
| 2026-05-28 | ¥671.00 | -7.70% | ¥720.00 | ¥735.00 | ¥663.00 | 4.08M |
| 2026-05-27 | ¥727.00 | -4.22% | ¥766.00 | ¥768.00 | ¥715.00 | 2.05M |
| 2026-05-26 | ¥759.00 | +0.93% | ¥767.00 | ¥800.00 | ¥755.00 | 2.27M |
| 2026-05-25 | ¥752.00 | -3.84% | ¥785.00 | ¥785.00 | ¥747.00 | 1.63M |
| 2026-05-22 | ¥782.00 | +0.51% | ¥800.00 | ¥814.00 | ¥770.00 | 1.90M |