monoAI technology Co.,Ltd. (TYO:5240)
Japan · Delayed Price · Currency is JPY 123.00
-1.00 (-0.81%)
Jun 17, 2026, 1:08 PM JST
monoAI technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | -0.80% | 47,800 |
| Jun 15, 2026 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 2.46% | 27,400 |
| Jun 12, 2026 | 127.00 | 127.00 | 118.00 | 122.00 | 122.00 | -3.17% | 55,700 |
| Jun 11, 2026 | 124.00 | 126.00 | 116.00 | 126.00 | 126.00 | 0.80% | 122,100 |
| Jun 10, 2026 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 25,800 |
| Jun 9, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 17,700 |
| Jun 8, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 34,600 |
| Jun 5, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 55,800 |
| Jun 4, 2026 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 26,100 |
| Jun 3, 2026 | 134.00 | 136.00 | 130.00 | 130.00 | 130.00 | -2.26% | 35,100 |
| Jun 2, 2026 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | -2.92% | 75,700 |
| Jun 1, 2026 | 140.00 | 148.00 | 137.00 | 137.00 | 137.00 | -2.14% | 41,500 |
| May 29, 2026 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2.94% | 29,600 |
| May 28, 2026 | 138.00 | 139.00 | 134.00 | 136.00 | 136.00 | - | 39,500 |
| May 27, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.16% | 82,100 |
| May 26, 2026 | 143.00 | 152.00 | 134.00 | 139.00 | 139.00 | -0.71% | 318,200 |
| May 25, 2026 | 136.00 | 143.00 | 134.00 | 140.00 | 140.00 | 5.26% | 133,800 |
| May 22, 2026 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 1.53% | 35,200 |
| May 21, 2026 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 1.55% | 45,500 |
| May 20, 2026 | 134.00 | 137.00 | 129.00 | 129.00 | 129.00 | -4.44% | 92,400 |
| May 19, 2026 | 139.00 | 140.00 | 131.00 | 135.00 | 135.00 | 4.65% | 142,400 |
| May 18, 2026 | 133.00 | 139.00 | 127.00 | 129.00 | 129.00 | -12.84% | 276,300 |
| May 15, 2026 | 151.00 | 153.00 | 147.00 | 148.00 | 148.00 | -1.99% | 113,700 |
| May 14, 2026 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | - | 47,600 |
| May 13, 2026 | 149.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1.34% | 32,200 |
| May 12, 2026 | 154.00 | 156.00 | 149.00 | 149.00 | 149.00 | -3.25% | 67,400 |
| May 11, 2026 | 152.00 | 158.00 | 152.00 | 154.00 | 154.00 | - | 76,700 |
| May 8, 2026 | 151.00 | 156.00 | 149.00 | 154.00 | 154.00 | 1.99% | 66,900 |
| May 7, 2026 | 150.00 | 155.00 | 150.00 | 151.00 | 151.00 | 1.34% | 114,400 |
| 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 |