Ai Robotics Inc. (TYO:247A)
Japan · Delayed Price · Currency is JPY 735.00
+12.00 (1.66%)
Nov 11, 2026, 9:14 AM JST
Ai Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 727.00 | 741.00 | 718.00 | 735.00 | 735.00 | 1.66% | 162,600 |
| Nov 10, 2026 | 715.00 | 743.00 | 708.00 | 723.00 | 723.00 | 4.03% | 880,200 |
| Nov 9, 2026 | 718.00 | 722.00 | 688.00 | 695.00 | 695.00 | 1.61% | 1,246,300 |
| Nov 6, 2026 | 692.00 | 717.00 | 678.00 | 684.00 | 684.00 | -9.52% | 2,878,900 |
| Nov 5, 2026 | 766.00 | 806.00 | 744.00 | 756.00 | 756.00 | -1.31% | 1,528,100 |
| Nov 4, 2026 | 737.00 | 775.00 | 711.00 | 766.00 | 766.00 | 4.22% | 1,496,100 |
| Nov 2, 2026 | 736.00 | 745.00 | 705.00 | 735.00 | 735.00 | -3.03% | 1,536,400 |
| Oct 30, 2026 | 766.00 | 792.00 | 747.00 | 758.00 | 758.00 | -1.30% | 1,158,400 |
| Oct 29, 2026 | 776.00 | 780.00 | 761.00 | 768.00 | 768.00 | -1.66% | 570,500 |
| Oct 28, 2026 | 790.00 | 799.00 | 761.00 | 781.00 | 781.00 | 0.77% | 1,255,100 |
| Oct 27, 2026 | 807.00 | 809.00 | 768.00 | 775.00 | 775.00 | -3.37% | 1,228,900 |
| Oct 26, 2026 | 802.00 | 810.00 | 779.00 | 802.00 | 802.00 | - | 930,300 |
| Oct 23, 2026 | 785.00 | 809.00 | 771.00 | 802.00 | 802.00 | -0.99% | 1,231,100 |
| Oct 22, 2026 | 831.00 | 835.00 | 804.00 | 810.00 | 810.00 | -3.23% | 1,261,300 |
| 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 |