Ai Robotics Inc. (TYO:247A)
Japan · Delayed Price · Currency is JPY 963.00
-10.00 (-1.03%)
Aug 21, 2026, 3:30 PM JST
Ai Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 958.00 | 976.00 | 949.00 | 967.00 | - | -0.62% | 267,900 |
| 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 |
| Aug 5, 2026 | 838.00 | 864.00 | 831.00 | 859.00 | 859.00 | 3.25% | 364,200 |
| Aug 4, 2026 | 825.00 | 838.00 | 814.00 | 832.00 | 832.00 | 1.34% | 290,900 |
| Aug 3, 2026 | 850.00 | 859.00 | 810.00 | 821.00 | 821.00 | -4.76% | 593,100 |
| Jul 31, 2026 | 825.00 | 870.00 | 812.00 | 862.00 | 862.00 | 5.25% | 969,200 |
| Jul 30, 2026 | 810.00 | 831.00 | 804.00 | 819.00 | 819.00 | 1.36% | 711,600 |
| Jul 29, 2026 | 809.00 | 817.00 | 790.00 | 808.00 | 808.00 | 1.76% | 1,022,000 |
| Jul 28, 2026 | 813.00 | 818.00 | 785.00 | 794.00 | 794.00 | -2.46% | 798,600 |
| Jul 27, 2026 | 810.00 | 817.00 | 797.00 | 814.00 | 814.00 | - | 471,900 |
| Jul 24, 2026 | 794.00 | 814.00 | 786.00 | 814.00 | 814.00 | 2.52% | 754,000 |
| Jul 23, 2026 | 791.00 | 804.00 | 787.00 | 794.00 | 794.00 | 0.38% | 356,100 |
| Jul 22, 2026 | 800.00 | 817.00 | 790.00 | 791.00 | 791.00 | -1.49% | 714,600 |
| Jul 21, 2026 | 795.00 | 807.00 | 775.00 | 803.00 | 803.00 | 4.97% | 705,000 |
| Jul 17, 2026 | 792.00 | 801.00 | 750.00 | 765.00 | 765.00 | -4.49% | 1,395,700 |
| Jul 16, 2026 | 806.00 | 821.00 | 793.00 | 801.00 | 801.00 | -1.35% | 606,200 |
| Jul 15, 2026 | 820.00 | 822.00 | 793.00 | 812.00 | 812.00 | -0.85% | 605,600 |
| Jul 14, 2026 | 808.00 | 822.00 | 796.00 | 819.00 | 819.00 | 2.38% | 549,800 |
| Jul 13, 2026 | 805.00 | 825.00 | 800.00 | 800.00 | 800.00 | -0.37% | 631,600 |
| Jul 10, 2026 | 818.00 | 819.00 | 793.00 | 803.00 | 803.00 | -1.11% | 608,500 |
| Jul 9, 2026 | 795.00 | 818.00 | 785.00 | 812.00 | 812.00 | 2.27% | 557,000 |
| Jul 8, 2026 | 823.00 | 831.00 | 794.00 | 794.00 | 794.00 | -3.29% | 785,600 |
| Jul 7, 2026 | 840.00 | 857.00 | 820.00 | 821.00 | 821.00 | -3.75% | 793,400 |
| Jul 6, 2026 | 863.00 | 906.00 | 831.00 | 853.00 | 853.00 | 0.24% | 2,057,600 |
| Jul 3, 2026 | 810.00 | 851.00 | 810.00 | 851.00 | 851.00 | 5.85% | 1,508,500 |
| Jul 2, 2026 | 774.00 | 808.00 | 770.00 | 804.00 | 804.00 | 4.01% | 868,000 |
| Jul 1, 2026 | 774.00 | 778.00 | 756.00 | 773.00 | 773.00 | 0.78% | 537,900 |
| Jun 30, 2026 | 776.00 | 776.00 | 748.00 | 767.00 | 767.00 | -0.78% | 636,200 |
| Jun 29, 2026 | 740.00 | 779.00 | 736.00 | 773.00 | 773.00 | 8.26% | 1,275,100 |
| Jun 26, 2026 | 726.00 | 730.00 | 708.00 | 714.00 | 714.00 | -2.99% | 855,500 |
| Jun 25, 2026 | 732.00 | 740.00 | 716.00 | 736.00 | 736.00 | 1.24% | 678,900 |
| Jun 24, 2026 | 739.00 | 769.00 | 727.00 | 727.00 | 727.00 | -0.82% | 1,193,800 |
| Jun 23, 2026 | 765.00 | 765.00 | 722.00 | 733.00 | 733.00 | -3.55% | 1,156,600 |
| Jun 22, 2026 | 791.00 | 836.00 | 754.00 | 760.00 | 760.00 | 0.93% | 2,938,600 |
| Jun 19, 2026 | 705.00 | 779.00 | 699.00 | 753.00 | 753.00 | 6.96% | 2,219,300 |
| Jun 18, 2026 | 717.00 | 740.00 | 697.00 | 704.00 | 704.00 | -0.42% | 888,500 |
| Jun 17, 2026 | 680.00 | 729.00 | 680.00 | 707.00 | 707.00 | 7.12% | 1,780,900 |
| Jun 16, 2026 | 690.00 | 692.00 | 655.00 | 660.00 | 660.00 | -4.49% | 1,195,200 |
| Jun 15, 2026 | 685.00 | 692.00 | 675.00 | 691.00 | 691.00 | 0.29% | 884,200 |
| Jun 12, 2026 | 694.00 | 699.00 | 675.00 | 689.00 | 689.00 | 0.73% | 622,200 |
| Jun 11, 2026 | 674.00 | 695.00 | 668.00 | 684.00 | 684.00 | -1.44% | 736,900 |