AIAI Group Corporation (TYO:6557)
Japan · Delayed Price · Currency is JPY 597.00
-11.00 (-1.81%)
Jun 26, 2026, 3:30 PM JST
AIAI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 610.00 | 610.00 | 596.00 | 597.00 | 597.00 | -1.81% | 45,000 |
| Jun 25, 2026 | 624.00 | 624.00 | 608.00 | 608.00 | 608.00 | -0.16% | 52,500 |
| Jun 24, 2026 | 590.00 | 610.00 | 590.00 | 609.00 | 609.00 | 2.70% | 37,200 |
| Jun 23, 2026 | 610.00 | 610.00 | 588.00 | 593.00 | 593.00 | -2.63% | 78,400 |
| Jun 22, 2026 | 611.00 | 630.00 | 609.00 | 609.00 | 609.00 | -0.16% | 69,700 |
| Jun 19, 2026 | 620.00 | 620.00 | 601.00 | 610.00 | 610.00 | -1.93% | 60,000 |
| Jun 18, 2026 | 619.00 | 625.00 | 608.00 | 622.00 | 622.00 | 1.97% | 36,800 |
| Jun 17, 2026 | 592.00 | 620.00 | 592.00 | 610.00 | 610.00 | 2.69% | 86,000 |
| Jun 16, 2026 | 605.00 | 609.00 | 590.00 | 594.00 | 594.00 | -1.49% | 46,900 |
| Jun 15, 2026 | 603.00 | 626.00 | 597.00 | 603.00 | 603.00 | -0.66% | 68,700 |
| Jun 12, 2026 | 600.00 | 615.00 | 592.00 | 607.00 | 607.00 | 1.17% | 93,300 |
| Jun 11, 2026 | 597.00 | 600.00 | 580.00 | 600.00 | 600.00 | -1.64% | 95,500 |
| Jun 10, 2026 | 631.00 | 636.00 | 608.00 | 610.00 | 610.00 | -3.33% | 100,200 |
| Jun 9, 2026 | 645.00 | 650.00 | 631.00 | 631.00 | 631.00 | -1.56% | 53,900 |
| Jun 8, 2026 | 633.00 | 648.00 | 628.00 | 641.00 | 641.00 | -0.31% | 69,900 |
| Jun 5, 2026 | 601.00 | 651.00 | 601.00 | 643.00 | 643.00 | 5.41% | 133,200 |
| Jun 4, 2026 | 633.00 | 633.00 | 608.00 | 610.00 | 610.00 | -3.94% | 112,600 |
| Jun 3, 2026 | 644.00 | 644.00 | 632.00 | 635.00 | 635.00 | -1.40% | 40,200 |
| Jun 2, 2026 | 631.00 | 652.00 | 620.00 | 644.00 | 644.00 | 1.90% | 89,700 |
| Jun 1, 2026 | 637.00 | 645.00 | 616.00 | 632.00 | 632.00 | -2.32% | 86,700 |
| May 29, 2026 | 665.00 | 671.00 | 647.00 | 647.00 | 647.00 | -3.58% | 55,600 |
| May 28, 2026 | 659.00 | 674.00 | 659.00 | 671.00 | 671.00 | 1.67% | 28,600 |
| May 27, 2026 | 673.00 | 673.00 | 650.00 | 660.00 | 660.00 | -1.79% | 33,700 |
| May 26, 2026 | 668.00 | 675.00 | 662.00 | 672.00 | 672.00 | 0.75% | 30,900 |
| May 25, 2026 | 677.00 | 678.00 | 660.00 | 667.00 | 667.00 | - | 47,600 |
| May 22, 2026 | 670.00 | 675.00 | 652.00 | 667.00 | 667.00 | -1.77% | 68,500 |
| May 21, 2026 | 695.00 | 701.00 | 677.00 | 679.00 | 679.00 | -2.16% | 40,100 |
| May 20, 2026 | 704.00 | 704.00 | 688.00 | 694.00 | 694.00 | -2.94% | 39,400 |
| May 19, 2026 | 715.00 | 724.00 | 700.00 | 715.00 | 715.00 | 2.14% | 51,900 |
| May 18, 2026 | 719.00 | 719.00 | 679.00 | 700.00 | 700.00 | -0.57% | 144,700 |
| May 15, 2026 | 712.00 | 733.00 | 696.00 | 704.00 | 704.00 | -1.12% | 107,700 |
| May 14, 2026 | 736.00 | 737.00 | 702.00 | 712.00 | 712.00 | -3.26% | 82,900 |
| May 13, 2026 | 723.00 | 752.00 | 710.00 | 736.00 | 736.00 | -0.81% | 112,800 |
| May 12, 2026 | 778.00 | 778.00 | 735.00 | 742.00 | 742.00 | -4.63% | 172,100 |
| May 11, 2026 | 760.00 | 781.00 | 760.00 | 778.00 | 778.00 | -14.51% | 418,500 |
| May 8, 2026 | 1,170.00 | 1,179.00 | 909.00 | 910.00 | 910.00 | -22.22% | 189,400 |
| May 7, 2026 | 1,161.00 | 1,176.00 | 1,151.00 | 1,170.00 | 1,170.00 | 1.92% | 16,600 |
| May 1, 2026 | 1,160.00 | 1,173.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.03% | 12,400 |
| Apr 30, 2026 | 1,184.00 | 1,216.00 | 1,147.00 | 1,160.00 | 1,160.00 | 0.52% | 42,800 |
| Apr 28, 2026 | 1,160.00 | 1,170.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.09% | 11,700 |
| Apr 27, 2026 | 1,186.00 | 1,186.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.86% | 15,600 |
| Apr 24, 2026 | 1,196.00 | 1,198.00 | 1,152.00 | 1,163.00 | 1,163.00 | -3.24% | 16,400 |
| Apr 23, 2026 | 1,186.00 | 1,203.00 | 1,167.00 | 1,202.00 | 1,202.00 | 1.35% | 15,700 |
| Apr 22, 2026 | 1,202.00 | 1,202.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.66% | 8,200 |
| Apr 21, 2026 | 1,216.00 | 1,221.00 | 1,204.00 | 1,206.00 | 1,206.00 | -1.15% | 8,400 |
| Apr 20, 2026 | 1,205.00 | 1,221.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.83% | 4,800 |
| Apr 17, 2026 | 1,209.00 | 1,222.00 | 1,209.00 | 1,210.00 | 1,210.00 | -0.33% | 3,700 |
| Apr 16, 2026 | 1,201.00 | 1,228.00 | 1,201.00 | 1,214.00 | 1,214.00 | - | 8,900 |
| Apr 15, 2026 | 1,205.00 | 1,221.00 | 1,205.00 | 1,214.00 | 1,214.00 | 0.91% | 9,100 |
| Apr 14, 2026 | 1,201.00 | 1,214.00 | 1,199.00 | 1,203.00 | 1,203.00 | 0.42% | 7,400 |