Ai Robotics Inc. (TYO:247A)
Japan · Delayed Price · Currency is JPY 1,451.00
+51.00 (3.64%)
At close: Jan 23, 2026
Ai Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,403.00 | 1,464.00 | 1,398.00 | 1,451.00 | 1,451.00 | 3.64% | 874,200 |
| Jan 22, 2026 | 1,415.00 | 1,423.00 | 1,391.00 | 1,400.00 | 1,400.00 | -1.06% | 642,500 |
| Jan 21, 2026 | 1,356.00 | 1,450.00 | 1,356.00 | 1,415.00 | 1,415.00 | 1.14% | 1,020,100 |
| Jan 20, 2026 | 1,412.00 | 1,417.00 | 1,369.00 | 1,399.00 | 1,399.00 | -0.64% | 760,300 |
| Jan 19, 2026 | 1,468.00 | 1,468.00 | 1,406.00 | 1,408.00 | 1,408.00 | -3.30% | 989,700 |
| Jan 16, 2026 | 1,419.00 | 1,475.00 | 1,390.00 | 1,456.00 | 1,456.00 | 2.32% | 1,135,400 |
| Jan 15, 2026 | 1,365.00 | 1,436.00 | 1,335.00 | 1,423.00 | 1,423.00 | 2.89% | 1,660,900 |
| Jan 14, 2026 | 1,471.00 | 1,488.00 | 1,381.00 | 1,383.00 | 1,383.00 | -6.68% | 2,982,900 |
| Jan 13, 2026 | 1,550.00 | 1,552.00 | 1,467.00 | 1,482.00 | 1,482.00 | -2.69% | 1,996,800 |
| Jan 9, 2026 | 1,511.00 | 1,555.00 | 1,491.00 | 1,523.00 | 1,523.00 | 0.33% | 1,247,800 |
| Jan 8, 2026 | 1,495.00 | 1,533.00 | 1,463.00 | 1,518.00 | 1,518.00 | 0.80% | 1,937,100 |
| Jan 7, 2026 | 1,550.00 | 1,571.00 | 1,497.00 | 1,506.00 | 1,506.00 | -2.84% | 1,822,400 |
| Jan 6, 2026 | 1,577.00 | 1,582.00 | 1,504.00 | 1,550.00 | 1,550.00 | -0.77% | 2,025,400 |
| Jan 5, 2026 | 1,574.00 | 1,604.00 | 1,550.00 | 1,562.00 | 1,562.00 | 1.83% | 2,093,400 |
| Dec 30, 2025 | 1,570.00 | 1,576.00 | 1,534.00 | 1,534.00 | 1,534.00 | -2.66% | 1,615,500 |
| Dec 29, 2025 | 1,633.00 | 1,633.00 | 1,573.00 | 1,576.00 | 1,576.00 | -1.13% | 2,093,400 |
| Dec 26, 2025 | 1,581.00 | 1,654.00 | 1,581.00 | 1,594.00 | 1,594.00 | 3.31% | 3,771,400 |
| Dec 25, 2025 | 1,601.00 | 1,618.00 | 1,525.00 | 1,543.00 | 1,543.00 | -4.99% | 3,272,800 |
| Dec 24, 2025 | 1,670.00 | 1,699.00 | 1,604.00 | 1,624.00 | 1,624.00 | -2.93% | 3,267,400 |
| Dec 23, 2025 | 1,623.00 | 1,712.00 | 1,568.00 | 1,673.00 | 1,673.00 | 0.60% | 4,218,400 |
| Dec 22, 2025 | 1,815.00 | 1,863.00 | 1,618.00 | 1,663.00 | 1,663.00 | -3.82% | 7,812,000 |
| Dec 19, 2025 | 1,562.00 | 1,795.00 | 1,536.00 | 1,729.00 | 1,729.00 | 8.88% | 9,993,700 |
| Dec 18, 2025 | 1,545.00 | 1,699.00 | 1,495.00 | 1,588.00 | 1,588.00 | 9.90% | 10,194,100 |
| Dec 17, 2025 | 1,365.00 | 1,467.00 | 1,295.00 | 1,445.00 | 1,445.00 | 8.08% | 4,076,400 |
| Dec 16, 2025 | 1,391.00 | 1,408.00 | 1,311.00 | 1,337.00 | 1,337.00 | -3.12% | 2,071,000 |
| Dec 15, 2025 | 1,220.00 | 1,384.00 | 1,220.00 | 1,380.00 | 1,380.00 | 13.21% | 4,444,600 |
| Dec 12, 2025 | 1,160.00 | 1,268.00 | 1,153.00 | 1,219.00 | 1,219.00 | 6.00% | 2,772,800 |
| Dec 11, 2025 | 1,188.00 | 1,210.00 | 1,132.00 | 1,150.00 | 1,150.00 | -2.38% | 1,544,600 |
| Dec 10, 2025 | 1,178.00 | 1,224.00 | 1,132.00 | 1,178.00 | 1,178.00 | 2.61% | 3,294,400 |
| Dec 9, 2025 | 1,153.00 | 1,206.00 | 1,138.00 | 1,148.00 | 1,148.00 | -2.96% | 2,472,600 |
| Dec 8, 2025 | 1,225.00 | 1,239.00 | 1,155.00 | 1,183.00 | 1,183.00 | -4.37% | 2,624,000 |
| Dec 5, 2025 | 1,275.00 | 1,285.00 | 1,182.00 | 1,237.00 | 1,237.00 | -2.98% | 3,247,700 |
| Dec 4, 2025 | 1,295.00 | 1,334.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.32% | 1,456,400 |
| Dec 3, 2025 | 1,333.00 | 1,341.00 | 1,292.00 | 1,292.00 | 1,292.00 | -3.51% | 1,353,200 |
| Dec 2, 2025 | 1,351.00 | 1,385.00 | 1,323.00 | 1,339.00 | 1,339.00 | -1.54% | 1,204,300 |
| Dec 1, 2025 | 1,468.00 | 1,474.00 | 1,352.00 | 1,360.00 | 1,360.00 | -7.10% | 1,898,200 |
| Nov 28, 2025 | 1,405.00 | 1,466.00 | 1,398.00 | 1,464.00 | 1,464.00 | 4.57% | 1,572,000 |
| Nov 27, 2025 | 1,480.00 | 1,481.00 | 1,383.00 | 1,400.00 | 1,400.00 | -4.57% | 2,066,600 |
| Nov 26, 2025 | 1,399.00 | 1,480.00 | 1,391.00 | 1,467.00 | 1,467.00 | 6.38% | 3,389,400 |
| Nov 25, 2025 | 1,340.00 | 1,390.00 | 1,332.00 | 1,379.00 | 1,379.00 | 4.63% | 2,180,600 |
| Nov 21, 2025 | 1,263.00 | 1,336.00 | 1,228.00 | 1,318.00 | 1,318.00 | 0.30% | 3,087,000 |
| Nov 20, 2025 | 1,400.00 | 1,420.00 | 1,295.00 | 1,314.00 | 1,314.00 | -3.67% | 3,125,300 |
| Nov 19, 2025 | 1,410.00 | 1,440.00 | 1,343.00 | 1,364.00 | 1,364.00 | -0.66% | 3,801,700 |
| Nov 18, 2025 | 1,480.00 | 1,487.00 | 1,312.00 | 1,373.00 | 1,373.00 | -7.79% | 7,721,500 |
| Nov 17, 2025 | 1,650.00 | 1,651.00 | 1,489.00 | 1,489.00 | 1,489.00 | -21.18% | 6,451,300 |
| Nov 14, 2025 | 2,006.00 | 2,080.00 | 1,844.00 | 1,889.00 | 1,889.00 | -7.85% | 4,033,300 |
| Nov 13, 2025 | 1,985.00 | 2,070.00 | 1,970.00 | 2,050.00 | 2,050.00 | 2.50% | 1,375,700 |
| Nov 12, 2025 | 1,993.00 | 2,015.00 | 1,975.00 | 2,000.00 | 2,000.00 | -0.05% | 1,171,200 |
| Nov 11, 2025 | 2,006.00 | 2,040.00 | 1,985.00 | 2,001.00 | 2,001.00 | -1.23% | 1,101,100 |
| Nov 10, 2025 | 2,050.00 | 2,060.00 | 1,991.00 | 2,026.00 | 2,026.00 | -2.46% | 1,594,200 |