Ai Robotics Inc. (TYO:247A)
Japan · Delayed Price · Currency is JPY 6,110.00
+80.00 (1.33%)
At close: Aug 8, 2025, 3:30 PM JST
Ai Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,020.00 | 6,140.00 | 6,000.00 | 6,110.00 | - | 1.33% | 285,600 |
| Aug 7, 2025 | 6,040.00 | 6,100.00 | 5,910.00 | 6,030.00 | - | 1.17% | 299,100 |
| Aug 6, 2025 | 6,250.00 | 6,260.00 | 5,960.00 | 5,960.00 | - | -3.87% | 444,200 |
| Aug 5, 2025 | 6,050.00 | 6,340.00 | 6,000.00 | 6,200.00 | - | 4.03% | 614,200 |
| Aug 4, 2025 | 5,830.00 | 6,000.00 | 5,830.00 | 5,960.00 | - | -0.67% | 264,700 |
| Aug 1, 2025 | 6,120.00 | 6,160.00 | 5,940.00 | 6,000.00 | - | -2.91% | 328,600 |
| Jul 31, 2025 | 6,070.00 | 6,180.00 | 5,980.00 | 6,180.00 | - | 2.66% | 298,600 |
| Jul 30, 2025 | 5,870.00 | 6,060.00 | 5,830.00 | 6,020.00 | - | 2.38% | 249,300 |
| Jul 29, 2025 | 6,080.00 | 6,090.00 | 5,840.00 | 5,880.00 | - | -3.29% | 427,500 |
| Jul 28, 2025 | 6,190.00 | 6,310.00 | 6,050.00 | 6,080.00 | - | -1.30% | 283,800 |
| Jul 25, 2025 | 6,270.00 | 6,330.00 | 6,120.00 | 6,160.00 | - | -1.60% | 265,900 |
| Jul 24, 2025 | 6,420.00 | 6,500.00 | 6,230.00 | 6,260.00 | - | -1.73% | 519,800 |
| Jul 23, 2025 | 6,380.00 | 6,420.00 | 6,240.00 | 6,370.00 | - | 0.79% | 455,500 |
| Jul 22, 2025 | 6,200.00 | 6,320.00 | 6,000.00 | 6,320.00 | - | 3.95% | 467,300 |
| Jul 18, 2025 | 6,270.00 | 6,270.00 | 6,010.00 | 6,080.00 | - | -2.09% | 351,100 |
| Jul 17, 2025 | 6,490.00 | 6,580.00 | 6,130.00 | 6,210.00 | - | -1.90% | 844,600 |
| Jul 16, 2025 | 6,070.00 | 6,380.00 | 5,920.00 | 6,330.00 | - | 4.63% | 952,600 |
| Jul 15, 2025 | 6,320.00 | 6,330.00 | 5,970.00 | 6,050.00 | - | -5.32% | 777,000 |
| Jul 14, 2025 | 6,690.00 | 7,050.00 | 6,350.00 | 6,390.00 | - | -4.48% | 1,299,100 |
| Jul 11, 2025 | 6,310.00 | 6,970.00 | 6,270.00 | 6,690.00 | - | 5.02% | 2,409,900 |
| Jul 10, 2025 | 5,770.00 | 6,370.00 | 5,730.00 | 6,370.00 | - | 13.14% | 1,740,500 |
| Jul 9, 2025 | 5,560.00 | 5,700.00 | 5,410.00 | 5,630.00 | - | 1.81% | 495,600 |
| Jul 8, 2025 | 5,240.00 | 5,540.00 | 5,230.00 | 5,530.00 | - | 5.53% | 622,100 |
| Jul 7, 2025 | 5,170.00 | 5,380.00 | 5,160.00 | 5,240.00 | - | 0.58% | 493,800 |
| Jul 4, 2025 | 5,550.00 | 5,550.00 | 5,210.00 | 5,210.00 | - | -3.52% | 507,400 |
| Jul 3, 2025 | 5,540.00 | 5,560.00 | 5,210.00 | 5,400.00 | - | -1.28% | 746,800 |
| Jul 2, 2025 | 5,710.00 | 5,730.00 | 5,460.00 | 5,470.00 | - | -7.13% | 1,099,800 |
| Jul 1, 2025 | 6,130.00 | 6,210.00 | 5,880.00 | 5,890.00 | - | -3.76% | 658,200 |
| Jun 30, 2025 | 6,000.00 | 6,250.00 | 5,960.00 | 6,120.00 | - | 2.86% | 724,100 |
| Jun 27, 2025 | 5,980.00 | 6,020.00 | 5,770.00 | 5,950.00 | - | -2.14% | 799,000 |
| Jun 26, 2025 | 6,220.00 | 6,270.00 | 6,000.00 | 6,080.00 | - | -0.98% | 437,000 |
| Jun 25, 2025 | 6,100.00 | 6,240.00 | 5,970.00 | 6,140.00 | - | 0.99% | 609,200 |
| Jun 24, 2025 | 6,440.00 | 6,510.00 | 6,010.00 | 6,080.00 | - | -4.10% | 1,171,200 |
| Jun 23, 2025 | 6,250.00 | 6,390.00 | 6,130.00 | 6,340.00 | - | 0.32% | 698,000 |
| Jun 20, 2025 | 6,650.00 | 6,680.00 | 6,210.00 | 6,320.00 | - | -2.02% | 1,267,300 |
| Jun 19, 2025 | 6,000.00 | 6,580.00 | 5,960.00 | 6,450.00 | - | 9.32% | 1,861,400 |
| Jun 18, 2025 | 5,800.00 | 6,220.00 | 5,800.00 | 5,900.00 | - | 3.33% | 1,297,000 |
| Jun 17, 2025 | 5,530.00 | 5,840.00 | 5,530.00 | 5,710.00 | - | 5.16% | 859,900 |
| Jun 16, 2025 | 5,520.00 | 5,650.00 | 5,420.00 | 5,430.00 | - | 1.50% | 625,800 |
| Jun 13, 2025 | 5,750.00 | 5,770.00 | 5,340.00 | 5,350.00 | - | -6.96% | 736,200 |
| Jun 12, 2025 | 5,640.00 | 5,760.00 | 5,530.00 | 5,750.00 | - | 2.68% | 409,400 |
| Jun 11, 2025 | 5,770.00 | 5,770.00 | 5,550.00 | 5,600.00 | - | -2.27% | 539,400 |
| Jun 10, 2025 | 5,320.00 | 5,750.00 | 5,280.00 | 5,730.00 | - | 8.94% | 852,100 |
| Jun 9, 2025 | 5,510.00 | 5,640.00 | 5,200.00 | 5,260.00 | - | -4.54% | 573,700 |
| Jun 6, 2025 | 5,550.00 | 5,580.00 | 5,360.00 | 5,510.00 | - | -1.78% | 608,900 |
| Jun 5, 2025 | 5,020.00 | 5,610.00 | 4,985.00 | 5,610.00 | - | 11.75% | 1,041,900 |
| Jun 4, 2025 | 5,150.00 | 5,280.00 | 4,975.00 | 5,020.00 | - | -3.09% | 421,300 |
| Jun 3, 2025 | 5,340.00 | 5,340.00 | 5,040.00 | 5,180.00 | - | -1.89% | 611,800 |
| Jun 2, 2025 | 5,180.00 | 5,380.00 | 5,150.00 | 5,280.00 | - | 3.73% | 809,800 |
| May 30, 2025 | 4,980.00 | 5,180.00 | 4,945.00 | 5,090.00 | - | 3.67% | 646,100 |