monoAI technology Co.,Ltd. (TYO:5240)
Japan · Delayed Price · Currency is JPY 183.00
+5.00 (2.81%)
Sep 17, 2026, 3:30 PM JST
monoAI technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 198.00 | 215.00 | 194.00 | 211.00 | 211.00 | 2.43% | 1,228,700 |
| Aug 14, 2026 | 214.00 | 214.00 | 205.00 | 206.00 | 206.00 | -3.29% | 328,400 |
| Aug 13, 2026 | 213.00 | 219.00 | 208.00 | 213.00 | 213.00 | 2.40% | 402,300 |
| Aug 12, 2026 | 208.00 | 211.00 | 205.00 | 208.00 | 208.00 | -1.89% | 302,400 |
| Aug 10, 2026 | 217.00 | 231.00 | 211.00 | 212.00 | 212.00 | 3.41% | 1,147,400 |
| Aug 7, 2026 | 223.00 | 223.00 | 205.00 | 205.00 | 205.00 | -8.07% | 366,300 |
| Aug 6, 2026 | 219.00 | 247.00 | 216.00 | 223.00 | 223.00 | 2.76% | 2,642,200 |
| Aug 5, 2026 | 197.00 | 234.00 | 197.00 | 217.00 | 217.00 | 10.71% | 3,003,000 |
| Aug 4, 2026 | 206.00 | 209.00 | 193.00 | 196.00 | 196.00 | -4.85% | 220,300 |
| Aug 3, 2026 | 212.00 | 218.00 | 198.00 | 206.00 | 206.00 | -3.74% | 406,900 |
| Jul 31, 2026 | 220.00 | 228.00 | 213.00 | 214.00 | 214.00 | 0.94% | 506,400 |
| Jul 30, 2026 | 227.00 | 230.00 | 210.00 | 212.00 | 212.00 | -7.02% | 656,000 |
| Jul 29, 2026 | 202.00 | 249.00 | 201.00 | 228.00 | 228.00 | 8.57% | 2,790,200 |
| Jul 28, 2026 | 228.00 | 253.00 | 207.00 | 210.00 | 210.00 | -16.00% | 2,432,700 |
| Jul 27, 2026 | 245.00 | 263.00 | 201.00 | 250.00 | 250.00 | 17.37% | 3,861,500 |
| Jul 24, 2026 | 168.00 | 213.00 | 165.00 | 213.00 | 213.00 | 30.67% | 5,119,600 |
| Jul 23, 2026 | 170.00 | 171.00 | 158.00 | 163.00 | 163.00 | -2.98% | 341,300 |
| Jul 22, 2026 | 161.00 | 173.00 | 159.00 | 168.00 | 168.00 | 3.07% | 573,200 |
| Jul 21, 2026 | 185.00 | 185.00 | 161.00 | 163.00 | 163.00 | -4.68% | 731,300 |
| Jul 17, 2026 | 195.00 | 195.00 | 167.00 | 171.00 | 171.00 | -14.07% | 1,945,300 |
| Jul 16, 2026 | 221.00 | 237.00 | 192.00 | 199.00 | 199.00 | -11.56% | 2,779,200 |
| Jul 15, 2026 | 220.00 | 251.00 | 200.00 | 225.00 | 225.00 | 9.22% | 9,358,500 |
| Jul 14, 2026 | 271.00 | 294.00 | 206.00 | 206.00 | 206.00 | -10.43% | 18,538,900 |
| Jul 13, 2026 | 207.00 | 230.00 | 194.00 | 230.00 | 230.00 | 27.78% | 8,476,100 |
| Jul 10, 2026 | 130.00 | 180.00 | 130.00 | 180.00 | 180.00 | 38.46% | 5,601,300 |
| Jul 9, 2026 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 2.36% | 14,900 |
| Jul 8, 2026 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -2.31% | 14,800 |