monoAI technology Co.,Ltd. 5240
TSE · Japan · Technology Services
¥177.00+1.00 (+0.57%)
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 | ¥177.00 | +0.57% | ¥173.00 | ¥177.00 | ¥172.00 | 45.40K |
| 2026-09-30 | ¥176.00 | 0.00% | ¥174.00 | ¥178.00 | ¥172.00 | 67.90K |
| 2026-09-29 | ¥176.00 | 0.00% | ¥176.00 | ¥179.00 | ¥173.00 | 57.90K |
| 2026-09-28 | ¥176.00 | -2.76% | ¥182.00 | ¥183.00 | ¥176.00 | 65.80K |
| 2026-09-25 | ¥181.00 | -2.69% | ¥183.00 | ¥183.00 | ¥178.00 | 100.40K |
| 2026-09-24 | ¥186.00 | +2.76% | ¥185.00 | ¥187.00 | ¥180.00 | 73.90K |
| 2026-09-18 | ¥181.00 | -1.09% | ¥179.00 | ¥184.00 | ¥177.00 | 74.80K |
| 2026-09-17 | ¥183.00 | +2.81% | ¥181.00 | ¥194.00 | ¥180.00 | 167.10K |
| 2026-09-16 | ¥178.00 | -1.66% | ¥179.00 | ¥182.00 | ¥175.00 | 81.50K |
| 2026-09-15 | ¥181.00 | -2.16% | ¥182.00 | ¥184.00 | ¥179.00 | 178.60K |
| 2026-09-14 | ¥185.00 | -1.07% | ¥183.00 | ¥186.00 | ¥177.00 | 225.90K |
| 2026-09-11 | ¥187.00 | -6.03% | ¥197.00 | ¥200.00 | ¥187.00 | 240.30K |
| 2026-09-10 | ¥199.00 | 0.00% | ¥198.00 | ¥200.00 | ¥194.00 | 130.80K |
| 2026-09-09 | ¥199.00 | +1.02% | ¥197.00 | ¥204.00 | ¥195.00 | 156.90K |
| 2026-09-08 | ¥197.00 | -2.48% | ¥202.00 | ¥205.00 | ¥196.00 | 201.50K |
| 2026-09-07 | ¥202.00 | -1.94% | ¥201.00 | ¥208.00 | ¥193.00 | 321.10K |
| 2026-09-04 | ¥206.00 | -1.44% | ¥211.00 | ¥213.00 | ¥203.00 | 360.40K |
| 2026-09-03 | ¥209.00 | -4.57% | ¥219.00 | ¥221.00 | ¥209.00 | 309.70K |
| 2026-09-02 | ¥219.00 | -0.90% | ¥224.00 | ¥231.00 | ¥211.00 | 394.10K |
| 2026-09-01 | ¥221.00 | -1.78% | ¥220.00 | ¥225.00 | ¥217.00 | 259.90K |
| 2026-08-31 | ¥225.00 | +1.35% | ¥222.00 | ¥246.00 | ¥222.00 | 1.24M |
| 2026-08-28 | ¥222.00 | -5.53% | ¥227.00 | ¥241.00 | ¥220.00 | 1.23M |
| 2026-08-27 | ¥235.00 | +15.20% | ¥210.00 | ¥235.00 | ¥205.00 | 3.57M |
| 2026-08-26 | ¥204.00 | -0.97% | ¥203.00 | ¥208.00 | ¥201.00 | 293.10K |
| 2026-08-25 | ¥206.00 | -2.37% | ¥211.00 | ¥214.00 | ¥204.00 | 425.30K |
| 2026-08-24 | ¥211.00 | -3.21% | ¥223.00 | ¥225.00 | ¥210.00 | 577.80K |
| 2026-08-21 | ¥218.00 | -10.66% | ¥260.00 | ¥283.00 | ¥218.00 | 5.24M |
| 2026-08-20 | ¥244.00 | +25.77% | ¥194.00 | ¥244.00 | ¥192.00 | 3.86M |
| 2026-08-19 | ¥194.00 | -4.43% | ¥202.00 | ¥207.00 | ¥190.00 | 579.70K |
| 2026-08-18 | ¥203.00 | -3.79% | ¥206.00 | ¥220.00 | ¥200.00 | 810.90K |
| 2026-08-17 | ¥211.00 | +2.43% | ¥198.00 | ¥215.00 | ¥194.00 | 1.23M |
| 2026-08-14 | ¥206.00 | -3.29% | ¥214.00 | ¥214.00 | ¥205.00 | 328.40K |
| 2026-08-13 | ¥213.00 | +2.40% | ¥213.00 | ¥219.00 | ¥208.00 | 402.30K |
| 2026-08-12 | ¥208.00 | -1.89% | ¥208.00 | ¥211.00 | ¥205.00 | 302.40K |
| 2026-08-10 | ¥212.00 | +3.41% | ¥217.00 | ¥231.00 | ¥211.00 | 1.15M |
| 2026-08-07 | ¥205.00 | -8.07% | ¥223.00 | ¥223.00 | ¥205.00 | 366.30K |
| 2026-08-06 | ¥223.00 | +2.76% | ¥219.00 | ¥247.00 | ¥216.00 | 2.64M |
| 2026-08-05 | ¥217.00 | +10.71% | ¥197.00 | ¥234.00 | ¥197.00 | 3.00M |
| 2026-08-04 | ¥196.00 | -4.85% | ¥206.00 | ¥209.00 | ¥193.00 | 220.30K |
| 2026-08-03 | ¥206.00 | -3.74% | ¥212.00 | ¥218.00 | ¥198.00 | 406.90K |
| 2026-07-31 | ¥214.00 | +0.94% | ¥220.00 | ¥228.00 | ¥213.00 | 506.40K |
| 2026-07-30 | ¥212.00 | -7.02% | ¥227.00 | ¥230.00 | ¥210.00 | 656.00K |
| 2026-07-29 | ¥228.00 | +8.57% | ¥202.00 | ¥249.00 | ¥201.00 | 2.79M |
| 2026-07-28 | ¥210.00 | -16.00% | ¥228.00 | ¥253.00 | ¥207.00 | 2.43M |
| 2026-07-27 | ¥250.00 | +17.37% | ¥245.00 | ¥263.00 | ¥201.00 | 3.86M |
| 2026-07-24 | ¥213.00 | +30.67% | ¥168.00 | ¥213.00 | ¥165.00 | 5.12M |
| 2026-07-23 | ¥163.00 | -2.98% | ¥170.00 | ¥171.00 | ¥158.00 | 341.30K |
| 2026-07-22 | ¥168.00 | +3.07% | ¥161.00 | ¥173.00 | ¥159.00 | 573.20K |
| 2026-07-21 | ¥163.00 | -4.68% | ¥185.00 | ¥185.00 | ¥161.00 | 731.30K |
| 2026-07-17 | ¥171.00 | -14.07% | ¥195.00 | ¥195.00 | ¥167.00 | 1.95M |
| 2026-07-16 | ¥199.00 | -11.56% | ¥221.00 | ¥237.00 | ¥192.00 | 2.78M |
| 2026-07-15 | ¥225.00 | +9.22% | ¥220.00 | ¥251.00 | ¥200.00 | 9.36M |
| 2026-07-14 | ¥206.00 | -10.43% | ¥271.00 | ¥294.00 | ¥206.00 | 18.54M |
| 2026-07-13 | ¥230.00 | +27.78% | ¥207.00 | ¥230.00 | ¥194.00 | 8.48M |
| 2026-07-10 | ¥180.00 | +38.46% | ¥130.00 | ¥180.00 | ¥130.00 | 5.60M |
| 2026-07-09 | ¥130.00 | +2.36% | ¥127.00 | ¥132.00 | ¥127.00 | 14.90K |
| 2026-07-08 | ¥127.00 | -2.31% | ¥129.00 | ¥129.00 | ¥125.00 | 14.80K |
| 2026-07-07 | ¥130.00 | -1.52% | ¥132.00 | ¥132.00 | ¥129.00 | 17.30K |
| 2026-07-06 | ¥132.00 | +2.33% | ¥131.00 | ¥135.00 | ¥128.00 | 46.90K |
| 2026-07-03 | ¥129.00 | +2.38% | ¥126.00 | ¥129.00 | ¥124.00 | 38.30K |
| 2026-07-02 | ¥126.00 | 0.00% | ¥127.00 | ¥143.00 | ¥126.00 | 248.00K |
| 2026-07-01 | ¥126.00 | -0.79% | ¥123.00 | ¥129.00 | ¥123.00 | 77.10K |
| 2026-06-30 | ¥127.00 | +5.83% | ¥118.00 | ¥127.00 | ¥118.00 | 14.80K |
| 2026-06-29 | ¥120.00 | +3.45% | ¥113.00 | ¥121.00 | ¥113.00 | 31.10K |
| 2026-06-26 | ¥116.00 | -0.85% | ¥117.00 | ¥117.00 | ¥114.00 | 18.40K |
| 2026-06-25 | ¥117.00 | -4.10% | ¥118.00 | ¥119.00 | ¥114.00 | 35.50K |
| 2026-06-24 | ¥122.00 | +3.39% | ¥116.00 | ¥122.00 | ¥113.00 | 108.30K |
| 2026-06-23 | ¥118.00 | -2.48% | ¥118.00 | ¥119.00 | ¥117.00 | 44.70K |
| 2026-06-22 | ¥121.00 | -0.82% | ¥122.00 | ¥123.00 | ¥121.00 | 18.80K |
| 2026-06-19 | ¥122.00 | -1.61% | ¥123.00 | ¥125.00 | ¥120.00 | 36.80K |
| 2026-06-18 | ¥124.00 | -0.80% | ¥128.00 | ¥128.00 | ¥123.00 | 31.30K |
| 2026-06-17 | ¥125.00 | +0.81% | ¥123.00 | ¥126.00 | ¥122.00 | 30.00K |
| 2026-06-16 | ¥124.00 | -0.80% | ¥125.00 | ¥125.00 | ¥120.00 | 47.80K |
| 2026-06-15 | ¥125.00 | +2.46% | ¥125.00 | ¥128.00 | ¥124.00 | 27.40K |
| 2026-06-12 | ¥122.00 | -3.17% | ¥127.00 | ¥127.00 | ¥118.00 | 55.70K |
| 2026-06-11 | ¥126.00 | +0.80% | ¥124.00 | ¥126.00 | ¥116.00 | 122.10K |
| 2026-06-10 | ¥125.00 | +0.81% | ¥124.00 | ¥127.00 | ¥123.00 | 25.80K |
| 2026-06-09 | ¥124.00 | -0.80% | ¥125.00 | ¥126.00 | ¥124.00 | 17.70K |
| 2026-06-08 | ¥125.00 | -2.34% | ¥128.00 | ¥128.00 | ¥125.00 | 34.60K |
| 2026-06-05 | ¥128.00 | +0.79% | ¥127.00 | ¥128.00 | ¥127.00 | 55.80K |
| 2026-06-04 | ¥127.00 | -2.31% | ¥130.00 | ¥131.00 | ¥127.00 | 26.10K |
| 2026-06-03 | ¥130.00 | -2.26% | ¥134.00 | ¥136.00 | ¥130.00 | 35.10K |
| 2026-06-02 | ¥133.00 | -2.92% | ¥134.00 | ¥136.00 | ¥130.00 | 75.70K |
| 2026-06-01 | ¥137.00 | -2.14% | ¥140.00 | ¥148.00 | ¥137.00 | 41.50K |
| 2026-05-29 | ¥140.00 | +2.94% | ¥136.00 | ¥142.00 | ¥136.00 | 29.60K |
| 2026-05-28 | ¥136.00 | 0.00% | ¥138.00 | ¥139.00 | ¥134.00 | 39.50K |
| 2026-05-27 | ¥136.00 | -2.16% | ¥140.00 | ¥140.00 | ¥136.00 | 82.10K |
| 2026-05-26 | ¥139.00 | -0.71% | ¥143.00 | ¥152.00 | ¥134.00 | 318.20K |
| 2026-05-25 | ¥140.00 | +5.26% | ¥136.00 | ¥143.00 | ¥134.00 | 133.80K |
| 2026-05-22 | ¥133.00 | +1.53% | ¥130.00 | ¥134.00 | ¥130.00 | 35.20K |