monoAI technology Co.,Ltd. (TYO:5240)
Japan · Delayed Price · Currency is JPY 206.00
-7.00 (-3.29%)
Aug 14, 2026, 3:30 PM JST
monoAI technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 17,300 |
| Jul 6, 2026 | 131.00 | 135.00 | 128.00 | 132.00 | 132.00 | 2.33% | 46,900 |
| Jul 3, 2026 | 126.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2.38% | 38,300 |
| Jul 2, 2026 | 127.00 | 143.00 | 126.00 | 126.00 | 126.00 | - | 248,000 |
| Jul 1, 2026 | 123.00 | 129.00 | 123.00 | 126.00 | 126.00 | -0.79% | 77,100 |
| Jun 30, 2026 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 5.83% | 14,800 |
| Jun 29, 2026 | 113.00 | 121.00 | 113.00 | 120.00 | 120.00 | 3.45% | 31,100 |
| Jun 26, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 18,400 |
| Jun 25, 2026 | 118.00 | 119.00 | 114.00 | 117.00 | 117.00 | -4.10% | 35,500 |
| Jun 24, 2026 | 116.00 | 122.00 | 113.00 | 122.00 | 122.00 | 3.39% | 108,300 |
| Jun 23, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | -2.48% | 44,700 |
| Jun 22, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 18,800 |
| Jun 19, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 36,800 |
| Jun 18, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.80% | 31,300 |
| Jun 17, 2026 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 0.81% | 30,000 |
| 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 |