monoAI technology Co.,Ltd. (TYO:5240)
Japan · Delayed Price · Currency is JPY 153.00
+4.00 (2.68%)
May 7, 2026, 11:26 AM JST
monoAI technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 153.00 | 156.00 | 148.00 | 149.00 | 149.00 | 0.68% | 248,900 |
| Apr 30, 2026 | 175.00 | 177.00 | 145.00 | 148.00 | 148.00 | -15.43% | 1,108,600 |
| Apr 28, 2026 | 185.00 | 186.00 | 172.00 | 175.00 | 175.00 | -4.89% | 178,100 |
| Apr 27, 2026 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | -2.13% | 36,800 |
| Apr 24, 2026 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | -0.53% | 44,800 |
| Apr 23, 2026 | 198.00 | 199.00 | 187.00 | 189.00 | 189.00 | -5.50% | 113,300 |
| Apr 22, 2026 | 200.00 | 201.00 | 197.00 | 200.00 | 200.00 | -1.48% | 31,900 |
| Apr 21, 2026 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | - | 26,400 |
| Apr 20, 2026 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | -0.49% | 19,900 |
| Apr 17, 2026 | 200.00 | 204.00 | 192.00 | 204.00 | 204.00 | 0.99% | 69,300 |
| Apr 16, 2026 | 210.00 | 210.00 | 201.00 | 202.00 | 202.00 | -3.81% | 65,000 |
| Apr 15, 2026 | 204.00 | 212.00 | 204.00 | 210.00 | 210.00 | 2.94% | 86,200 |
| Apr 14, 2026 | 197.00 | 208.00 | 193.00 | 204.00 | 204.00 | 3.55% | 150,400 |
| Apr 13, 2026 | 192.00 | 197.00 | 186.00 | 197.00 | 197.00 | 5.35% | 105,800 |
| Apr 10, 2026 | 203.00 | 203.00 | 184.00 | 187.00 | 187.00 | -6.97% | 455,200 |
| Apr 9, 2026 | 214.00 | 215.00 | 200.00 | 201.00 | 201.00 | -4.74% | 149,900 |
| Apr 8, 2026 | 227.00 | 228.00 | 194.00 | 211.00 | 211.00 | -6.22% | 801,300 |
| Apr 7, 2026 | 218.00 | 225.00 | 217.00 | 225.00 | 225.00 | 3.21% | 33,200 |
| Apr 6, 2026 | 218.00 | 226.00 | 217.00 | 218.00 | 218.00 | - | 43,000 |
| Apr 3, 2026 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1.87% | 37,100 |
| Apr 2, 2026 | 214.00 | 217.00 | 210.00 | 214.00 | 214.00 | 0.47% | 43,800 |
| Apr 1, 2026 | 209.00 | 217.00 | 209.00 | 213.00 | 213.00 | 4.41% | 60,100 |
| Mar 31, 2026 | 207.00 | 211.00 | 204.00 | 204.00 | 204.00 | -1.45% | 63,000 |
| Mar 30, 2026 | 209.00 | 209.00 | 194.00 | 207.00 | 207.00 | -1.90% | 118,300 |
| 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 |