monoAI technology Co.,Ltd. (TYO:5240)
Japan · Delayed Price · Currency is JPY 211.00
-4.00 (-1.86%)
At close: Mar 27, 2026
monoAI technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 213.00 | 215.00 | 210.00 | 211.00 | 211.00 | -1.86% | 76,000 |
| Mar 26, 2026 | 218.00 | 218.00 | 212.00 | 215.00 | 215.00 | -1.83% | 47,600 |
| Mar 25, 2026 | 211.00 | 220.00 | 211.00 | 219.00 | 219.00 | 3.79% | 28,100 |
| Mar 24, 2026 | 210.00 | 212.00 | 205.00 | 211.00 | 211.00 | 4.46% | 41,400 |
| Mar 23, 2026 | 203.00 | 204.00 | 195.00 | 202.00 | 202.00 | -1.94% | 72,200 |
| Mar 19, 2026 | 220.00 | 220.00 | 206.00 | 206.00 | 206.00 | -7.62% | 58,900 |
| Mar 18, 2026 | 217.00 | 223.00 | 215.00 | 223.00 | 223.00 | 2.76% | 85,100 |
| Mar 17, 2026 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.93% | 30,500 |
| Mar 16, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | -1.38% | 31,100 |
| Mar 13, 2026 | 221.00 | 221.00 | 214.00 | 218.00 | 218.00 | -1.36% | 76,400 |
| Mar 12, 2026 | 228.00 | 228.00 | 219.00 | 221.00 | 221.00 | -3.49% | 34,800 |
| Mar 11, 2026 | 229.00 | 235.00 | 227.00 | 229.00 | 229.00 | - | 115,200 |
| Mar 10, 2026 | 216.00 | 229.00 | 214.00 | 229.00 | 229.00 | 7.51% | 71,800 |
| Mar 9, 2026 | 211.00 | 213.00 | 206.00 | 213.00 | 213.00 | -4.48% | 149,200 |
| Mar 6, 2026 | 220.00 | 228.00 | 220.00 | 223.00 | 223.00 | - | 28,500 |
| Mar 5, 2026 | 213.00 | 226.00 | 213.00 | 223.00 | 223.00 | 6.70% | 73,100 |
| Mar 4, 2026 | 210.00 | 213.00 | 201.00 | 209.00 | 209.00 | -2.34% | 130,700 |
| Mar 3, 2026 | 225.00 | 228.00 | 213.00 | 214.00 | 214.00 | -5.31% | 117,000 |
| Mar 2, 2026 | 238.00 | 238.00 | 224.00 | 226.00 | 226.00 | -6.61% | 85,000 |
| Feb 27, 2026 | 228.00 | 244.00 | 228.00 | 242.00 | 242.00 | 6.14% | 120,900 |
| Feb 26, 2026 | 231.00 | 233.00 | 226.00 | 228.00 | 228.00 | -0.87% | 114,900 |
| Feb 25, 2026 | 216.00 | 230.00 | 216.00 | 230.00 | 230.00 | 6.48% | 76,600 |
| Feb 24, 2026 | 216.00 | 221.00 | 212.00 | 216.00 | 216.00 | - | 83,000 |
| Feb 20, 2026 | 223.00 | 225.00 | 216.00 | 216.00 | 216.00 | -3.57% | 68,200 |
| Feb 19, 2026 | 227.00 | 232.00 | 221.00 | 224.00 | 224.00 | -1.32% | 75,100 |
| Feb 18, 2026 | 231.00 | 233.00 | 227.00 | 227.00 | 227.00 | -1.73% | 66,300 |
| Feb 17, 2026 | 247.00 | 247.00 | 228.00 | 231.00 | 231.00 | -5.71% | 174,900 |
| Feb 16, 2026 | 235.00 | 260.00 | 235.00 | 245.00 | 245.00 | 4.70% | 374,200 |
| Feb 13, 2026 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | -1.68% | 159,100 |
| Feb 12, 2026 | 238.00 | 243.00 | 235.00 | 238.00 | 238.00 | -0.42% | 148,600 |
| Feb 10, 2026 | 233.00 | 241.00 | 233.00 | 239.00 | 239.00 | 2.14% | 205,300 |
| Feb 9, 2026 | 231.00 | 250.00 | 227.00 | 234.00 | 234.00 | 4.00% | 373,500 |
| Feb 6, 2026 | 238.00 | 238.00 | 213.00 | 225.00 | 225.00 | -5.06% | 530,100 |
| Feb 5, 2026 | 246.00 | 248.00 | 235.00 | 237.00 | 237.00 | -3.27% | 226,000 |
| Feb 4, 2026 | 252.00 | 252.00 | 241.00 | 245.00 | 245.00 | -3.16% | 136,200 |
| Feb 3, 2026 | 253.00 | 255.00 | 249.00 | 253.00 | 253.00 | -0.39% | 54,300 |
| Feb 2, 2026 | 257.00 | 260.00 | 250.00 | 254.00 | 254.00 | -1.93% | 87,400 |
| Jan 30, 2026 | 250.00 | 262.00 | 248.00 | 259.00 | 259.00 | 2.37% | 108,700 |
| Jan 29, 2026 | 245.00 | 253.00 | 244.00 | 253.00 | 253.00 | 3.69% | 151,000 |
| Jan 28, 2026 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | -7.22% | 178,400 |
| Jan 27, 2026 | 260.00 | 264.00 | 256.00 | 263.00 | 263.00 | - | 140,700 |
| Jan 26, 2026 | 258.00 | 266.00 | 253.00 | 263.00 | 263.00 | 3.54% | 284,200 |
| Jan 23, 2026 | 257.00 | 295.00 | 252.00 | 254.00 | 254.00 | 0.79% | 1,623,600 |
| Jan 22, 2026 | 262.00 | 264.00 | 251.00 | 252.00 | 252.00 | -3.82% | 98,700 |
| Jan 21, 2026 | 270.00 | 277.00 | 258.00 | 262.00 | 262.00 | -5.42% | 192,100 |
| Jan 20, 2026 | 277.00 | 281.00 | 267.00 | 277.00 | 277.00 | 1.09% | 152,800 |
| Jan 19, 2026 | 277.00 | 282.00 | 274.00 | 274.00 | 274.00 | -0.72% | 146,400 |
| Jan 16, 2026 | 294.00 | 294.00 | 275.00 | 276.00 | 276.00 | -3.83% | 251,800 |
| Jan 15, 2026 | 287.00 | 297.00 | 283.00 | 287.00 | 287.00 | 1.06% | 190,500 |
| Jan 14, 2026 | 289.00 | 289.00 | 279.00 | 284.00 | 284.00 | -1.73% | 212,800 |