AIAI Group Corporation (TYO:6557)
Japan · Delayed Price · Currency is JPY 1,178.00
-46.00 (-3.76%)
At close: Mar 27, 2026
AIAI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,217.00 | 1,217.00 | 1,178.00 | 1,178.00 | 1,178.00 | -3.76% | 50,700 |
| Mar 26, 2026 | 1,235.00 | 1,239.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.73% | 22,800 |
| Mar 25, 2026 | 1,216.00 | 1,238.00 | 1,216.00 | 1,233.00 | 1,233.00 | 2.07% | 35,200 |
| Mar 24, 2026 | 1,232.00 | 1,232.00 | 1,200.00 | 1,208.00 | 1,208.00 | 1.43% | 30,600 |
| Mar 23, 2026 | 1,220.00 | 1,220.00 | 1,185.00 | 1,191.00 | 1,191.00 | -2.62% | 59,700 |
| Mar 19, 2026 | 1,228.00 | 1,245.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.16% | 18,400 |
| Mar 18, 2026 | 1,228.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.82% | 39,800 |
| Mar 17, 2026 | 1,255.00 | 1,256.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.57% | 44,100 |
| Mar 16, 2026 | 1,262.00 | 1,262.00 | 1,233.00 | 1,247.00 | 1,247.00 | -0.80% | 44,700 |
| Mar 13, 2026 | 1,262.00 | 1,278.00 | 1,253.00 | 1,257.00 | 1,257.00 | -1.64% | 32,900 |
| Mar 12, 2026 | 1,281.00 | 1,283.00 | 1,265.00 | 1,278.00 | 1,278.00 | -0.31% | 16,300 |
| Mar 11, 2026 | 1,307.00 | 1,307.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.23% | 16,500 |
| Mar 10, 2026 | 1,318.00 | 1,318.00 | 1,278.00 | 1,285.00 | 1,285.00 | -0.23% | 17,100 |
| Mar 9, 2026 | 1,275.00 | 1,288.00 | 1,261.00 | 1,288.00 | 1,288.00 | -0.92% | 34,200 |
| Mar 6, 2026 | 1,318.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.76% | 12,000 |
| Mar 5, 2026 | 1,301.00 | 1,323.00 | 1,301.00 | 1,310.00 | 1,310.00 | 2.18% | 22,800 |
| Mar 4, 2026 | 1,265.00 | 1,290.00 | 1,251.00 | 1,282.00 | 1,282.00 | 0.71% | 41,400 |
| Mar 3, 2026 | 1,295.00 | 1,295.00 | 1,272.00 | 1,273.00 | 1,273.00 | -2.08% | 26,500 |
| Mar 2, 2026 | 1,320.00 | 1,322.00 | 1,293.00 | 1,300.00 | 1,300.00 | -1.59% | 25,600 |
| Feb 27, 2026 | 1,325.00 | 1,342.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.30% | 22,800 |
| Feb 26, 2026 | 1,294.00 | 1,336.00 | 1,294.00 | 1,325.00 | 1,325.00 | 2.47% | 23,500 |
| Feb 25, 2026 | 1,289.00 | 1,294.00 | 1,272.00 | 1,293.00 | 1,293.00 | 0.94% | 19,900 |
| Feb 24, 2026 | 1,281.00 | 1,281.00 | 1,261.00 | 1,281.00 | 1,281.00 | 1.10% | 25,400 |
| Feb 20, 2026 | 1,281.00 | 1,281.00 | 1,258.00 | 1,267.00 | 1,267.00 | -1.63% | 37,900 |
| Feb 19, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,288.00 | 1,288.00 | -1.68% | 48,600 |
| Feb 18, 2026 | 1,298.00 | 1,323.00 | 1,298.00 | 1,310.00 | 1,310.00 | 1.00% | 13,800 |
| Feb 17, 2026 | 1,303.00 | 1,312.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.77% | 18,000 |
| Feb 16, 2026 | 1,330.00 | 1,330.00 | 1,307.00 | 1,307.00 | 1,307.00 | -1.28% | 19,600 |
| Feb 13, 2026 | 1,328.00 | 1,332.00 | 1,299.00 | 1,324.00 | 1,324.00 | -0.45% | 25,600 |
| Feb 12, 2026 | 1,335.00 | 1,342.00 | 1,326.00 | 1,330.00 | 1,330.00 | 1.92% | 15,700 |
| Feb 10, 2026 | 1,301.00 | 1,330.00 | 1,301.00 | 1,305.00 | 1,305.00 | 0.31% | 17,600 |
| Feb 9, 2026 | 1,318.00 | 1,318.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.31% | 16,800 |
| Feb 6, 2026 | 1,330.00 | 1,330.00 | 1,287.00 | 1,305.00 | 1,305.00 | -1.73% | 33,000 |
| Feb 5, 2026 | 1,288.00 | 1,330.00 | 1,288.00 | 1,328.00 | 1,328.00 | 2.95% | 29,600 |
| Feb 4, 2026 | 1,316.00 | 1,316.00 | 1,289.00 | 1,290.00 | 1,290.00 | -1.98% | 49,200 |
| Feb 3, 2026 | 1,338.00 | 1,341.00 | 1,312.00 | 1,316.00 | 1,316.00 | -1.86% | 40,400 |
| Feb 2, 2026 | 1,399.00 | 1,399.00 | 1,336.00 | 1,341.00 | 1,341.00 | -2.40% | 33,600 |
| Jan 30, 2026 | 1,323.00 | 1,395.00 | 1,300.00 | 1,374.00 | 1,374.00 | 2.84% | 90,800 |
| Jan 29, 2026 | 1,371.00 | 1,375.00 | 1,333.00 | 1,336.00 | 1,336.00 | -2.48% | 41,800 |
| Jan 28, 2026 | 1,406.00 | 1,406.00 | 1,361.00 | 1,370.00 | 1,370.00 | -2.28% | 32,300 |
| Jan 27, 2026 | 1,418.00 | 1,423.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.20% | 20,000 |
| Jan 26, 2026 | 1,430.00 | 1,431.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.21% | 12,400 |
| Jan 23, 2026 | 1,430.00 | 1,436.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.28% | 15,100 |
| Jan 22, 2026 | 1,426.00 | 1,435.00 | 1,419.00 | 1,426.00 | 1,426.00 | - | 7,700 |
| Jan 21, 2026 | 1,449.00 | 1,449.00 | 1,417.00 | 1,426.00 | 1,426.00 | -1.59% | 20,400 |
| Jan 20, 2026 | 1,471.00 | 1,471.00 | 1,444.00 | 1,449.00 | 1,449.00 | -1.83% | 9,400 |
| Jan 19, 2026 | 1,464.00 | 1,481.00 | 1,451.00 | 1,476.00 | 1,476.00 | 0.68% | 11,100 |
| Jan 16, 2026 | 1,456.00 | 1,466.00 | 1,437.00 | 1,466.00 | 1,466.00 | 0.69% | 10,400 |
| Jan 15, 2026 | 1,434.00 | 1,459.00 | 1,434.00 | 1,456.00 | 1,456.00 | 0.90% | 9,400 |
| Jan 14, 2026 | 1,415.00 | 1,443.00 | 1,412.00 | 1,443.00 | 1,443.00 | 1.33% | 19,900 |