Ai Robotics Inc. (TYO:247A)
Japan · Delayed Price · Currency is JPY 837.00
+6.00 (0.72%)
Oct 21, 2026, 3:30 PM JST
Ai Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 851.00 | 851.00 | 834.00 | 837.00 | 837.00 | 0.72% | 425,200 |
| Oct 20, 2026 | 855.00 | 859.00 | 823.00 | 831.00 | 831.00 | -2.81% | 676,000 |
| Oct 19, 2026 | 849.00 | 865.00 | 833.00 | 855.00 | 855.00 | -1.27% | 568,200 |
| Oct 16, 2026 | 878.00 | 887.00 | 858.00 | 866.00 | 866.00 | 3.34% | 710,100 |
| Oct 15, 2026 | 855.00 | 873.00 | 825.00 | 838.00 | 838.00 | -4.23% | 1,557,600 |
| Oct 14, 2026 | 900.00 | 901.00 | 867.00 | 875.00 | 875.00 | -2.67% | 901,400 |
| Oct 13, 2026 | 960.00 | 970.00 | 883.00 | 899.00 | 899.00 | -5.57% | 1,695,800 |
| Oct 9, 2026 | 924.00 | 952.00 | 924.00 | 952.00 | 952.00 | 2.70% | 781,200 |
| Oct 8, 2026 | 900.00 | 932.00 | 880.00 | 927.00 | 927.00 | 2.32% | 1,206,300 |
| Oct 7, 2026 | 919.00 | 928.00 | 905.00 | 906.00 | 906.00 | -2.05% | 1,101,900 |
| Oct 6, 2026 | 915.00 | 954.00 | 902.00 | 925.00 | 925.00 | 0.54% | 1,451,100 |
| Oct 5, 2026 | 965.00 | 965.00 | 914.00 | 920.00 | 920.00 | -3.16% | 1,365,000 |
| Oct 2, 2026 | 975.00 | 980.00 | 940.00 | 950.00 | 950.00 | -3.26% | 1,139,000 |
| Oct 1, 2026 | 994.00 | 1,007.00 | 980.00 | 982.00 | 982.00 | -1.50% | 764,100 |
| Sep 30, 2026 | 996.00 | 1,031.00 | 986.00 | 997.00 | 997.00 | 2.05% | 1,317,000 |
| Sep 29, 2026 | 965.00 | 990.00 | 953.00 | 977.00 | 977.00 | 0.41% | 572,500 |
| Sep 28, 2026 | 1,030.00 | 1,030.00 | 963.00 | 973.00 | 973.00 | -3.66% | 1,360,200 |
| Sep 25, 2026 | 992.00 | 1,014.00 | 936.00 | 1,010.00 | 1,010.00 | 2.43% | 2,063,300 |
| Sep 24, 2026 | 995.00 | 1,013.00 | 985.00 | 986.00 | 986.00 | -1.00% | 644,200 |
| Sep 18, 2026 | 1,006.00 | 1,010.00 | 985.00 | 996.00 | 996.00 | -0.50% | 801,400 |
| Sep 17, 2026 | 995.00 | 1,026.00 | 995.00 | 1,001.00 | 1,001.00 | 1.01% | 742,700 |
| Sep 16, 2026 | 991.00 | 1,003.00 | 973.00 | 991.00 | 991.00 | -1.00% | 595,200 |
| Sep 15, 2026 | 1,021.00 | 1,031.00 | 993.00 | 1,001.00 | 1,001.00 | -1.77% | 463,200 |
| Sep 14, 2026 | 1,020.00 | 1,045.00 | 985.00 | 1,019.00 | 1,019.00 | 0.39% | 902,400 |
| Sep 11, 2026 | 1,010.00 | 1,032.00 | 991.00 | 1,015.00 | 1,015.00 | -2.40% | 709,600 |
| Sep 10, 2026 | 1,056.00 | 1,060.00 | 1,033.00 | 1,040.00 | 1,040.00 | -2.80% | 895,700 |
| Sep 9, 2026 | 1,034.00 | 1,075.00 | 1,027.00 | 1,070.00 | 1,070.00 | 2.49% | 942,500 |
| Sep 8, 2026 | 1,041.00 | 1,069.00 | 1,034.00 | 1,044.00 | 1,044.00 | 0.29% | 906,200 |
| Sep 7, 2026 | 1,060.00 | 1,061.00 | 1,031.00 | 1,041.00 | 1,041.00 | -0.10% | 779,100 |
| Sep 4, 2026 | 984.00 | 1,050.00 | 978.00 | 1,042.00 | 1,042.00 | 7.31% | 1,570,300 |
| Sep 3, 2026 | 1,002.00 | 1,014.00 | 966.00 | 971.00 | 971.00 | -4.62% | 1,260,700 |
| Sep 2, 2026 | 992.00 | 1,034.00 | 980.00 | 1,018.00 | 1,018.00 | 0.30% | 1,217,600 |
| Sep 1, 2026 | 1,030.00 | 1,047.00 | 1,007.00 | 1,015.00 | 1,015.00 | -3.79% | 1,411,400 |
| Aug 31, 2026 | 1,065.00 | 1,072.00 | 1,040.00 | 1,055.00 | 1,055.00 | -2.31% | 1,496,600 |
| Aug 28, 2026 | 980.00 | 1,101.00 | 975.00 | 1,080.00 | 1,080.00 | 10.32% | 4,605,900 |
| Aug 27, 2026 | 950.00 | 1,002.00 | 943.00 | 979.00 | 979.00 | 3.27% | 1,529,100 |
| Aug 26, 2026 | 940.00 | 958.00 | 928.00 | 948.00 | 948.00 | 1.39% | 1,064,200 |
| Aug 25, 2026 | 980.00 | 983.00 | 927.00 | 935.00 | 935.00 | -4.98% | 1,591,300 |
| Aug 24, 2026 | 970.00 | 1,015.00 | 970.00 | 984.00 | 984.00 | 2.18% | 1,730,700 |
| Aug 21, 2026 | 958.00 | 976.00 | 947.00 | 963.00 | 963.00 | -1.03% | 987,500 |
| Aug 20, 2026 | 940.00 | 989.00 | 928.00 | 973.00 | 973.00 | 6.92% | 1,364,700 |
| Aug 19, 2026 | 939.00 | 948.00 | 901.00 | 910.00 | 910.00 | -4.41% | 1,567,400 |
| Aug 18, 2026 | 1,000.00 | 1,066.00 | 942.00 | 952.00 | 952.00 | -4.70% | 4,691,300 |
| Aug 17, 2026 | 966.00 | 1,016.00 | 945.00 | 999.00 | 999.00 | 15.36% | 5,449,200 |
| Aug 14, 2026 | 835.00 | 874.00 | 827.00 | 866.00 | 866.00 | 4.59% | 1,690,800 |
| Aug 13, 2026 | 835.00 | 845.00 | 826.00 | 828.00 | 828.00 | -1.43% | 656,200 |
| Aug 12, 2026 | 842.00 | 848.00 | 823.00 | 840.00 | 840.00 | -0.94% | 565,500 |
| Aug 10, 2026 | 833.00 | 857.00 | 819.00 | 848.00 | 848.00 | 2.54% | 638,100 |
| Aug 7, 2026 | 854.00 | 861.00 | 825.00 | 827.00 | 827.00 | -2.36% | 340,600 |
| Aug 6, 2026 | 856.00 | 864.00 | 833.00 | 847.00 | 847.00 | -1.40% | 389,100 |