monoAI technology Co.,Ltd. (TYO:5240)
Japan · Delayed Price · Currency is JPY 143.00
-4.00 (-2.72%)
Oct 30, 2026, 3:30 PM JST
monoAI technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 147.00 | 149.00 | 141.00 | 143.00 | 143.00 | -2.72% | 39,100 |
| Oct 29, 2026 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | -0.68% | 20,700 |
| Oct 28, 2026 | 146.00 | 159.00 | 146.00 | 148.00 | 148.00 | 1.37% | 100,100 |
| Oct 27, 2026 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.10% | 36,700 |
| Oct 26, 2026 | 142.00 | 146.00 | 141.00 | 143.00 | 143.00 | 0.70% | 44,900 |
| Oct 23, 2026 | 145.00 | 147.00 | 139.00 | 142.00 | 142.00 | -2.74% | 115,300 |
| Oct 22, 2026 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 58,400 |
| Oct 21, 2026 | 148.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 54,500 |
| Oct 20, 2026 | 157.00 | 160.00 | 144.00 | 150.00 | 150.00 | -3.85% | 173,300 |
| Oct 19, 2026 | 154.00 | 159.00 | 154.00 | 156.00 | 156.00 | -1.27% | 85,100 |
| Oct 16, 2026 | 158.00 | 164.00 | 158.00 | 158.00 | 158.00 | -0.63% | 85,600 |
| Oct 15, 2026 | 167.00 | 168.00 | 155.00 | 159.00 | 159.00 | -5.36% | 157,600 |
| Oct 14, 2026 | 169.00 | 182.00 | 168.00 | 168.00 | 168.00 | -1.18% | 421,600 |
| Oct 13, 2026 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | 0.59% | 63,300 |
| Oct 9, 2026 | 167.00 | 171.00 | 166.00 | 169.00 | 169.00 | - | 90,300 |
| Oct 8, 2026 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | - | 98,000 |
| Oct 7, 2026 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.17% | 72,300 |
| Oct 6, 2026 | 174.00 | 177.00 | 171.00 | 171.00 | 171.00 | -1.72% | 73,600 |
| Oct 5, 2026 | 173.00 | 177.00 | 171.00 | 174.00 | 174.00 | 1.16% | 60,900 |
| Oct 2, 2026 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | -2.82% | 68,800 |
| Oct 1, 2026 | 173.00 | 177.00 | 172.00 | 177.00 | 177.00 | 0.57% | 45,400 |
| Sep 30, 2026 | 174.00 | 178.00 | 172.00 | 176.00 | 176.00 | - | 67,900 |
| Sep 29, 2026 | 176.00 | 179.00 | 173.00 | 176.00 | 176.00 | - | 57,900 |
| Sep 28, 2026 | 182.00 | 183.00 | 176.00 | 176.00 | 176.00 | -2.76% | 65,800 |
| Sep 25, 2026 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | -2.69% | 100,400 |
| Sep 24, 2026 | 185.00 | 187.00 | 180.00 | 186.00 | 186.00 | 2.76% | 73,900 |
| Sep 18, 2026 | 179.00 | 184.00 | 177.00 | 181.00 | 181.00 | -1.09% | 74,800 |
| Sep 17, 2026 | 181.00 | 194.00 | 180.00 | 183.00 | 183.00 | 2.81% | 167,100 |
| Sep 16, 2026 | 179.00 | 182.00 | 175.00 | 178.00 | 178.00 | -1.66% | 81,500 |
| Sep 15, 2026 | 182.00 | 184.00 | 179.00 | 181.00 | 181.00 | -2.16% | 178,600 |
| Sep 14, 2026 | 183.00 | 186.00 | 177.00 | 185.00 | 185.00 | -1.07% | 225,900 |
| Sep 11, 2026 | 197.00 | 200.00 | 187.00 | 187.00 | 187.00 | -6.03% | 240,300 |
| Sep 10, 2026 | 198.00 | 200.00 | 194.00 | 199.00 | 199.00 | - | 130,800 |
| Sep 9, 2026 | 197.00 | 204.00 | 195.00 | 199.00 | 199.00 | 1.02% | 156,900 |
| Sep 8, 2026 | 202.00 | 205.00 | 196.00 | 197.00 | 197.00 | -2.48% | 201,500 |
| Sep 7, 2026 | 201.00 | 208.00 | 193.00 | 202.00 | 202.00 | -1.94% | 321,100 |
| Sep 4, 2026 | 211.00 | 213.00 | 203.00 | 206.00 | 206.00 | -1.44% | 360,400 |
| Sep 3, 2026 | 219.00 | 221.00 | 209.00 | 209.00 | 209.00 | -4.57% | 309,700 |
| Sep 2, 2026 | 224.00 | 231.00 | 211.00 | 219.00 | 219.00 | -0.90% | 394,100 |
| Sep 1, 2026 | 220.00 | 225.00 | 217.00 | 221.00 | 221.00 | -1.78% | 259,900 |
| Aug 31, 2026 | 222.00 | 246.00 | 222.00 | 225.00 | 225.00 | 1.35% | 1,240,700 |
| Aug 28, 2026 | 227.00 | 241.00 | 220.00 | 222.00 | 222.00 | -5.53% | 1,233,100 |
| Aug 27, 2026 | 210.00 | 235.00 | 205.00 | 235.00 | 235.00 | 15.20% | 3,573,300 |
| Aug 26, 2026 | 203.00 | 208.00 | 201.00 | 204.00 | 204.00 | -0.97% | 293,100 |
| Aug 25, 2026 | 211.00 | 214.00 | 204.00 | 206.00 | 206.00 | -2.37% | 425,300 |
| Aug 24, 2026 | 223.00 | 225.00 | 210.00 | 211.00 | 211.00 | -3.21% | 577,800 |
| Aug 21, 2026 | 260.00 | 283.00 | 218.00 | 218.00 | 218.00 | -10.66% | 5,244,700 |
| Aug 20, 2026 | 194.00 | 244.00 | 192.00 | 244.00 | 244.00 | 25.77% | 3,862,000 |
| Aug 19, 2026 | 202.00 | 207.00 | 190.00 | 194.00 | 194.00 | -4.43% | 579,700 |
| Aug 18, 2026 | 206.00 | 220.00 | 200.00 | 203.00 | 203.00 | -3.79% | 810,900 |