Ai Robotics Inc. (TYO:247A)
Japan · Delayed Price · Currency is JPY 862.00
+43.00 (5.25%)
Jul 31, 2026, 3:30 PM JST
Ai Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 733.00 | 736.00 | 677.00 | 694.00 | 694.00 | -5.71% | 1,496,900 |
| Jun 9, 2026 | 718.00 | 736.00 | 702.00 | 736.00 | 736.00 | 3.23% | 1,173,500 |
| Jun 8, 2026 | 687.00 | 725.00 | 679.00 | 713.00 | 713.00 | 0.14% | 1,724,800 |
| Jun 5, 2026 | 671.00 | 723.00 | 671.00 | 712.00 | 712.00 | 6.27% | 1,811,100 |
| Jun 4, 2026 | 675.00 | 696.00 | 652.00 | 670.00 | 670.00 | -0.74% | 1,104,800 |
| Jun 3, 2026 | 653.00 | 680.00 | 628.00 | 675.00 | 675.00 | 2.43% | 1,195,500 |
| Jun 2, 2026 | 674.00 | 688.00 | 646.00 | 659.00 | 659.00 | -2.23% | 1,117,500 |
| Jun 1, 2026 | 700.00 | 721.00 | 667.00 | 674.00 | 674.00 | -2.32% | 1,254,300 |
| May 29, 2026 | 680.00 | 713.00 | 672.00 | 690.00 | 690.00 | 2.83% | 2,107,400 |
| 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 |