AIAI Group Corporation 6557
TSE · Japan · Health Services
¥673.00-15.00 (-2.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥673.00 | -2.18% | ¥680.00 | ¥685.00 | ¥664.00 | 21.30K |
| 2026-10-01 | ¥688.00 | +1.47% | ¥678.00 | ¥688.00 | ¥667.00 | 30.70K |
| 2026-09-30 | ¥678.00 | +1.19% | ¥668.00 | ¥680.00 | ¥660.00 | 73.90K |
| 2026-09-29 | ¥670.00 | +0.30% | ¥628.00 | ¥672.00 | ¥628.00 | 107.30K |
| 2026-09-28 | ¥668.00 | -4.57% | ¥707.00 | ¥707.00 | ¥668.00 | 77.30K |
| 2026-09-25 | ¥700.00 | -1.69% | ¥727.00 | ¥727.00 | ¥700.00 | 26.30K |
| 2026-09-24 | ¥712.00 | 0.00% | ¥712.00 | ¥732.00 | ¥712.00 | 30.10K |
| 2026-09-18 | ¥712.00 | -2.73% | ¥727.00 | ¥730.00 | ¥710.00 | 33.00K |
| 2026-09-17 | ¥732.00 | -0.68% | ¥734.00 | ¥753.00 | ¥732.00 | 10.80K |
| 2026-09-16 | ¥737.00 | -1.47% | ¥745.00 | ¥749.00 | ¥737.00 | 6.20K |
| 2026-09-15 | ¥748.00 | -0.53% | ¥752.00 | ¥756.00 | ¥746.00 | 5.10K |
| 2026-09-14 | ¥752.00 | -0.53% | ¥756.00 | ¥765.00 | ¥749.00 | 5.50K |
| 2026-09-11 | ¥756.00 | +1.89% | ¥732.00 | ¥765.00 | ¥728.00 | 28.80K |
| 2026-09-10 | ¥742.00 | +0.95% | ¥735.00 | ¥752.00 | ¥732.00 | 19.40K |
| 2026-09-09 | ¥735.00 | -2.39% | ¥752.00 | ¥756.00 | ¥735.00 | 19.70K |
| 2026-09-08 | ¥753.00 | +0.27% | ¥749.00 | ¥769.00 | ¥748.00 | 14.70K |
| 2026-09-07 | ¥751.00 | 0.00% | ¥750.00 | ¥751.00 | ¥743.00 | 11.10K |
| 2026-09-04 | ¥751.00 | +1.21% | ¥742.00 | ¥752.00 | ¥742.00 | 19.00K |
| 2026-09-03 | ¥742.00 | -1.72% | ¥751.00 | ¥754.00 | ¥738.00 | 47.50K |
| 2026-09-02 | ¥755.00 | -2.20% | ¥775.00 | ¥775.00 | ¥750.00 | 24.70K |
| 2026-09-01 | ¥772.00 | -1.28% | ¥782.00 | ¥784.00 | ¥771.00 | 15.60K |
| 2026-08-31 | ¥782.00 | -0.38% | ¥785.00 | ¥789.00 | ¥780.00 | 9.00K |
| 2026-08-28 | ¥785.00 | -0.51% | ¥791.00 | ¥799.00 | ¥785.00 | 21.30K |
| 2026-08-27 | ¥789.00 | +1.41% | ¥777.00 | ¥790.00 | ¥775.00 | 18.40K |
| 2026-08-26 | ¥778.00 | -0.89% | ¥791.00 | ¥791.00 | ¥778.00 | 6.90K |
| 2026-08-25 | ¥785.00 | -0.63% | ¥795.00 | ¥795.00 | ¥781.00 | 14.00K |
| 2026-08-24 | ¥790.00 | +0.64% | ¥785.00 | ¥794.00 | ¥782.00 | 15.40K |
| 2026-08-21 | ¥785.00 | +2.48% | ¥770.00 | ¥785.00 | ¥766.00 | 17.10K |
| 2026-08-20 | ¥766.00 | +0.66% | ¥766.00 | ¥774.00 | ¥764.00 | 14.30K |
| 2026-08-19 | ¥761.00 | -2.44% | ¥775.00 | ¥780.00 | ¥754.00 | 50.80K |
| 2026-08-18 | ¥780.00 | -0.26% | ¥780.00 | ¥794.00 | ¥777.00 | 29.10K |
| 2026-08-17 | ¥782.00 | +1.03% | ¥773.00 | ¥782.00 | ¥765.00 | 27.00K |
| 2026-08-14 | ¥774.00 | +1.71% | ¥758.00 | ¥776.00 | ¥758.00 | 31.30K |
| 2026-08-13 | ¥761.00 | -0.65% | ¥770.00 | ¥772.00 | ¥757.00 | 19.90K |
| 2026-08-12 | ¥766.00 | -0.13% | ¥766.00 | ¥766.00 | ¥753.00 | 29.00K |
| 2026-08-10 | ¥767.00 | +1.19% | ¥757.00 | ¥770.00 | ¥757.00 | 19.90K |
| 2026-08-07 | ¥758.00 | -0.26% | ¥761.00 | ¥776.00 | ¥757.00 | 40.20K |
| 2026-08-06 | ¥760.00 | +3.97% | ¥746.00 | ¥768.00 | ¥744.00 | 33.80K |
| 2026-08-05 | ¥731.00 | -3.31% | ¥760.00 | ¥762.00 | ¥728.00 | 75.10K |
| 2026-08-04 | ¥756.00 | +0.67% | ¥769.00 | ¥796.00 | ¥750.00 | 100.20K |
| 2026-08-03 | ¥751.00 | +3.44% | ¥726.00 | ¥775.00 | ¥722.00 | 90.70K |
| 2026-07-31 | ¥726.00 | +5.52% | ¥696.00 | ¥779.00 | ¥683.00 | 70.70K |
| 2026-07-30 | ¥688.00 | -0.86% | ¥692.00 | ¥694.00 | ¥687.00 | 15.20K |
| 2026-07-29 | ¥694.00 | +0.29% | ¥691.00 | ¥698.00 | ¥683.00 | 20.60K |
| 2026-07-28 | ¥692.00 | -1.14% | ¥695.00 | ¥699.00 | ¥677.00 | 20.00K |
| 2026-07-27 | ¥700.00 | +3.09% | ¥695.00 | ¥708.00 | ¥687.00 | 54.10K |
| 2026-07-24 | ¥679.00 | -0.29% | ¥681.00 | ¥686.00 | ¥672.00 | 20.70K |
| 2026-07-23 | ¥681.00 | +0.89% | ¥678.00 | ¥691.00 | ¥677.00 | 18.90K |
| 2026-07-22 | ¥675.00 | 0.00% | ¥675.00 | ¥678.00 | ¥671.00 | 9.50K |
| 2026-07-21 | ¥675.00 | +1.81% | ¥663.00 | ¥677.00 | ¥663.00 | 9.60K |
| 2026-07-17 | ¥663.00 | -2.64% | ¥681.00 | ¥681.00 | ¥663.00 | 20.50K |
| 2026-07-16 | ¥681.00 | +2.10% | ¥671.00 | ¥681.00 | ¥670.00 | 38.40K |
| 2026-07-15 | ¥667.00 | +0.91% | ¥659.00 | ¥669.00 | ¥658.00 | 14.50K |
| 2026-07-14 | ¥661.00 | +0.61% | ¥658.00 | ¥670.00 | ¥658.00 | 21.20K |
| 2026-07-13 | ¥657.00 | -1.05% | ¥656.00 | ¥669.00 | ¥655.00 | 19.60K |
| 2026-07-10 | ¥664.00 | +2.15% | ¥651.00 | ¥670.00 | ¥651.00 | 26.70K |
| 2026-07-09 | ¥650.00 | -1.22% | ¥658.00 | ¥658.00 | ¥650.00 | 16.80K |
| 2026-07-08 | ¥658.00 | +1.54% | ¥648.00 | ¥658.00 | ¥644.00 | 20.20K |
| 2026-07-07 | ¥648.00 | -0.15% | ¥650.00 | ¥663.00 | ¥645.00 | 26.10K |
| 2026-07-06 | ¥649.00 | +1.72% | ¥640.00 | ¥656.00 | ¥638.00 | 40.20K |
| 2026-07-03 | ¥638.00 | +3.40% | ¥620.00 | ¥638.00 | ¥620.00 | 25.20K |
| 2026-07-02 | ¥617.00 | -0.32% | ¥617.00 | ¥635.00 | ¥617.00 | 22.40K |
| 2026-07-01 | ¥619.00 | +0.16% | ¥620.00 | ¥625.00 | ¥607.00 | 19.50K |
| 2026-06-30 | ¥618.00 | +1.31% | ¥610.00 | ¥620.00 | ¥600.00 | 18.70K |
| 2026-06-29 | ¥610.00 | +2.18% | ¥597.00 | ¥619.00 | ¥597.00 | 35.00K |
| 2026-06-26 | ¥597.00 | -1.81% | ¥610.00 | ¥610.00 | ¥596.00 | 45.00K |
| 2026-06-25 | ¥608.00 | -0.16% | ¥624.00 | ¥624.00 | ¥608.00 | 52.50K |
| 2026-06-24 | ¥609.00 | +2.70% | ¥590.00 | ¥610.00 | ¥590.00 | 37.20K |
| 2026-06-23 | ¥593.00 | -2.63% | ¥610.00 | ¥610.00 | ¥588.00 | 78.40K |
| 2026-06-22 | ¥609.00 | -0.16% | ¥611.00 | ¥630.00 | ¥609.00 | 69.70K |
| 2026-06-19 | ¥610.00 | -1.93% | ¥620.00 | ¥620.00 | ¥601.00 | 60.00K |
| 2026-06-18 | ¥622.00 | +1.97% | ¥619.00 | ¥625.00 | ¥608.00 | 36.80K |
| 2026-06-17 | ¥610.00 | +2.69% | ¥592.00 | ¥620.00 | ¥592.00 | 86.00K |
| 2026-06-16 | ¥594.00 | -1.49% | ¥605.00 | ¥609.00 | ¥590.00 | 46.90K |
| 2026-06-15 | ¥603.00 | -0.66% | ¥603.00 | ¥626.00 | ¥597.00 | 68.70K |
| 2026-06-12 | ¥607.00 | +1.17% | ¥600.00 | ¥615.00 | ¥592.00 | 93.30K |
| 2026-06-11 | ¥600.00 | -1.64% | ¥597.00 | ¥600.00 | ¥580.00 | 95.50K |
| 2026-06-10 | ¥610.00 | -3.33% | ¥631.00 | ¥636.00 | ¥608.00 | 100.20K |
| 2026-06-09 | ¥631.00 | -1.56% | ¥645.00 | ¥650.00 | ¥631.00 | 53.90K |
| 2026-06-08 | ¥641.00 | -0.31% | ¥633.00 | ¥648.00 | ¥628.00 | 69.90K |
| 2026-06-05 | ¥643.00 | +5.41% | ¥601.00 | ¥651.00 | ¥601.00 | 133.20K |
| 2026-06-04 | ¥610.00 | -3.94% | ¥633.00 | ¥633.00 | ¥608.00 | 112.60K |
| 2026-06-03 | ¥635.00 | -1.40% | ¥644.00 | ¥644.00 | ¥632.00 | 40.20K |
| 2026-06-02 | ¥644.00 | +1.90% | ¥631.00 | ¥652.00 | ¥620.00 | 89.70K |
| 2026-06-01 | ¥632.00 | -2.32% | ¥637.00 | ¥645.00 | ¥616.00 | 86.70K |
| 2026-05-29 | ¥647.00 | -3.58% | ¥665.00 | ¥671.00 | ¥647.00 | 55.60K |
| 2026-05-28 | ¥671.00 | +1.67% | ¥659.00 | ¥674.00 | ¥659.00 | 28.60K |
| 2026-05-27 | ¥660.00 | -1.79% | ¥673.00 | ¥673.00 | ¥650.00 | 33.70K |
| 2026-05-26 | ¥672.00 | +0.75% | ¥668.00 | ¥675.00 | ¥662.00 | 30.90K |
| 2026-05-25 | ¥667.00 | 0.00% | ¥677.00 | ¥678.00 | ¥660.00 | 47.60K |