Ai Robotics Inc. (TYO:247A)
Japan · Delayed Price · Currency is JPY 690.00
+19.00 (2.83%)
May 29, 2026, 3:30 PM JST
Ai Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 680.00 | 711.00 | 672.00 | 702.00 | - | 4.62% | 1,227,200 |
| May 28, 2026 | 720.00 | 735.00 | 663.00 | 671.00 | 671.00 | -7.70% | 4,080,300 |
| May 27, 2026 | 766.00 | 768.00 | 715.00 | 727.00 | 727.00 | -4.22% | 2,050,500 |
| May 26, 2026 | 767.00 | 800.00 | 755.00 | 759.00 | 759.00 | 0.93% | 2,271,200 |
| May 25, 2026 | 785.00 | 785.00 | 747.00 | 752.00 | 752.00 | -3.84% | 1,629,900 |
| May 22, 2026 | 800.00 | 814.00 | 770.00 | 782.00 | 782.00 | 0.51% | 1,900,600 |
| May 21, 2026 | 785.00 | 796.00 | 736.00 | 778.00 | 778.00 | -0.13% | 3,083,800 |
| May 20, 2026 | 822.00 | 824.00 | 761.00 | 779.00 | 779.00 | -6.71% | 2,910,500 |
| May 19, 2026 | 883.00 | 890.00 | 813.00 | 835.00 | 835.00 | -4.57% | 3,535,300 |
| May 18, 2026 | 923.00 | 927.00 | 844.00 | 875.00 | 875.00 | -2.78% | 3,955,600 |
| May 15, 2026 | 850.00 | 975.00 | 850.00 | 900.00 | 900.00 | -16.04% | 12,015,800 |
| May 14, 2026 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | -21.87% | 264,800 |
| May 13, 2026 | 1,345.00 | 1,384.00 | 1,321.00 | 1,372.00 | 1,372.00 | 4.33% | 1,946,700 |
| May 12, 2026 | 1,403.00 | 1,411.00 | 1,292.00 | 1,315.00 | 1,315.00 | -6.87% | 1,798,200 |
| May 11, 2026 | 1,479.00 | 1,489.00 | 1,396.00 | 1,412.00 | 1,412.00 | -2.55% | 1,268,400 |
| May 8, 2026 | 1,391.00 | 1,449.00 | 1,374.00 | 1,449.00 | 1,449.00 | 3.35% | 1,101,400 |
| May 7, 2026 | 1,368.00 | 1,422.00 | 1,342.00 | 1,402.00 | 1,402.00 | 4.78% | 1,467,900 |
| May 1, 2026 | 1,305.00 | 1,355.00 | 1,304.00 | 1,338.00 | 1,338.00 | 2.45% | 771,100 |
| Apr 30, 2026 | 1,302.00 | 1,328.00 | 1,283.00 | 1,306.00 | 1,306.00 | 2.03% | 953,400 |
| Apr 28, 2026 | 1,249.00 | 1,287.00 | 1,237.00 | 1,280.00 | 1,280.00 | 3.64% | 905,000 |
| Apr 27, 2026 | 1,235.00 | 1,251.00 | 1,208.00 | 1,235.00 | 1,235.00 | -0.40% | 587,400 |
| Apr 24, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.32% | 753,300 |
| Apr 23, 2026 | 1,288.00 | 1,301.00 | 1,264.00 | 1,296.00 | 1,296.00 | 1.49% | 812,700 |
| Apr 22, 2026 | 1,283.00 | 1,296.00 | 1,260.00 | 1,277.00 | 1,277.00 | -1.84% | 936,000 |
| Apr 21, 2026 | 1,330.00 | 1,337.00 | 1,291.00 | 1,301.00 | 1,301.00 | -4.13% | 1,647,600 |
| Apr 20, 2026 | 1,239.00 | 1,388.00 | 1,239.00 | 1,357.00 | 1,357.00 | 9.70% | 3,500,100 |
| Apr 17, 2026 | 1,135.00 | 1,320.00 | 1,126.00 | 1,237.00 | 1,237.00 | 10.84% | 5,126,700 |
| Apr 16, 2026 | 1,130.00 | 1,168.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.18% | 1,347,900 |
| Apr 15, 2026 | 1,117.00 | 1,138.00 | 1,100.00 | 1,118.00 | 1,118.00 | 2.38% | 1,157,900 |
| Apr 14, 2026 | 1,146.00 | 1,146.00 | 1,091.00 | 1,092.00 | 1,092.00 | -4.04% | 1,541,300 |
| Apr 13, 2026 | 1,113.00 | 1,150.00 | 1,081.00 | 1,138.00 | 1,138.00 | -0.35% | 1,243,400 |
| Apr 10, 2026 | 1,167.00 | 1,177.00 | 1,133.00 | 1,142.00 | 1,142.00 | -3.22% | 1,488,000 |
| Apr 9, 2026 | 1,229.00 | 1,230.00 | 1,177.00 | 1,180.00 | 1,180.00 | -5.83% | 1,496,200 |
| Apr 8, 2026 | 1,220.00 | 1,260.00 | 1,214.00 | 1,253.00 | 1,253.00 | 4.24% | 756,000 |
| Apr 7, 2026 | 1,204.00 | 1,239.00 | 1,188.00 | 1,202.00 | 1,202.00 | -0.58% | 669,600 |
| Apr 6, 2026 | 1,221.00 | 1,227.00 | 1,201.00 | 1,209.00 | 1,209.00 | -1.47% | 628,300 |
| Apr 3, 2026 | 1,248.00 | 1,261.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.97% | 546,000 |
| Apr 2, 2026 | 1,265.00 | 1,302.00 | 1,235.00 | 1,239.00 | 1,239.00 | -1.98% | 807,200 |
| Apr 1, 2026 | 1,250.00 | 1,270.00 | 1,223.00 | 1,264.00 | 1,264.00 | 5.42% | 701,200 |
| Mar 31, 2026 | 1,339.00 | 1,345.00 | 1,181.00 | 1,199.00 | 1,199.00 | -11.19% | 2,465,800 |
| Mar 30, 2026 | 1,350.00 | 1,383.00 | 1,308.00 | 1,350.00 | 1,350.00 | 3.77% | 1,536,700 |
| Mar 27, 2026 | 1,280.00 | 1,323.00 | 1,280.00 | 1,301.00 | 1,301.00 | 0.85% | 427,900 |
| Mar 26, 2026 | 1,306.00 | 1,330.00 | 1,274.00 | 1,290.00 | 1,290.00 | -2.05% | 416,800 |
| Mar 25, 2026 | 1,291.00 | 1,326.00 | 1,287.00 | 1,317.00 | 1,317.00 | 4.44% | 508,100 |
| Mar 24, 2026 | 1,247.00 | 1,268.00 | 1,221.00 | 1,261.00 | 1,261.00 | 5.43% | 710,100 |
| Mar 23, 2026 | 1,221.00 | 1,240.00 | 1,193.00 | 1,196.00 | 1,196.00 | -5.15% | 1,034,800 |
| Mar 19, 2026 | 1,291.00 | 1,297.00 | 1,261.00 | 1,261.00 | 1,261.00 | -4.47% | 551,500 |
| Mar 18, 2026 | 1,289.00 | 1,325.00 | 1,260.00 | 1,320.00 | 1,320.00 | 3.53% | 640,100 |
| Mar 17, 2026 | 1,300.00 | 1,316.00 | 1,233.00 | 1,275.00 | 1,275.00 | -0.16% | 936,100 |
| Mar 16, 2026 | 1,283.00 | 1,308.00 | 1,260.00 | 1,277.00 | 1,277.00 | -1.77% | 591,300 |