AIAI Group Corporation (TYO:6557)
Japan · Delayed Price · Currency is JPY 751.00
+9.00 (1.21%)
Sep 4, 2026, 3:30 PM JST
AIAI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 742.00 | 749.00 | 742.00 | 742.00 | - | - | 48,300 |
| Sep 3, 2026 | 751.00 | 754.00 | 738.00 | 742.00 | 742.00 | -1.72% | 47,500 |
| Sep 2, 2026 | 775.00 | 775.00 | 750.00 | 755.00 | 755.00 | -2.20% | 24,700 |
| Sep 1, 2026 | 782.00 | 784.00 | 771.00 | 772.00 | 772.00 | -1.28% | 15,600 |
| Aug 31, 2026 | 785.00 | 789.00 | 780.00 | 782.00 | 782.00 | -0.38% | 9,000 |
| Aug 28, 2026 | 791.00 | 799.00 | 785.00 | 785.00 | 785.00 | -0.51% | 21,300 |
| Aug 27, 2026 | 777.00 | 790.00 | 775.00 | 789.00 | 789.00 | 1.41% | 18,400 |
| Aug 26, 2026 | 791.00 | 791.00 | 778.00 | 778.00 | 778.00 | -0.89% | 6,900 |
| Aug 25, 2026 | 795.00 | 795.00 | 781.00 | 785.00 | 785.00 | -0.63% | 14,000 |
| Aug 24, 2026 | 785.00 | 794.00 | 782.00 | 790.00 | 790.00 | 0.64% | 15,400 |
| Aug 21, 2026 | 770.00 | 785.00 | 766.00 | 785.00 | 785.00 | 2.48% | 17,100 |
| Aug 20, 2026 | 766.00 | 774.00 | 764.00 | 766.00 | 766.00 | 0.66% | 14,300 |
| Aug 19, 2026 | 775.00 | 780.00 | 754.00 | 761.00 | 761.00 | -2.44% | 50,800 |
| Aug 18, 2026 | 780.00 | 794.00 | 777.00 | 780.00 | 780.00 | -0.26% | 29,100 |
| Aug 17, 2026 | 773.00 | 782.00 | 765.00 | 782.00 | 782.00 | 1.03% | 27,000 |
| Aug 14, 2026 | 758.00 | 776.00 | 758.00 | 774.00 | 774.00 | 1.71% | 31,300 |
| Aug 13, 2026 | 770.00 | 772.00 | 757.00 | 761.00 | 761.00 | -0.65% | 19,900 |
| Aug 12, 2026 | 766.00 | 766.00 | 753.00 | 766.00 | 766.00 | -0.13% | 29,000 |
| Aug 10, 2026 | 757.00 | 770.00 | 757.00 | 767.00 | 767.00 | 1.19% | 19,900 |
| Aug 7, 2026 | 761.00 | 776.00 | 757.00 | 758.00 | 758.00 | -0.26% | 40,200 |
| Aug 6, 2026 | 746.00 | 768.00 | 744.00 | 760.00 | 760.00 | 3.97% | 33,800 |
| Aug 5, 2026 | 760.00 | 762.00 | 728.00 | 731.00 | 731.00 | -3.31% | 75,100 |
| Aug 4, 2026 | 769.00 | 796.00 | 750.00 | 756.00 | 756.00 | 0.67% | 100,200 |
| Aug 3, 2026 | 726.00 | 775.00 | 722.00 | 751.00 | 751.00 | 3.44% | 90,700 |
| Jul 31, 2026 | 696.00 | 779.00 | 683.00 | 726.00 | 726.00 | 5.52% | 70,700 |
| Jul 30, 2026 | 692.00 | 694.00 | 687.00 | 688.00 | 688.00 | -0.86% | 15,200 |
| Jul 29, 2026 | 691.00 | 698.00 | 683.00 | 694.00 | 694.00 | 0.29% | 20,600 |
| Jul 28, 2026 | 695.00 | 699.00 | 677.00 | 692.00 | 692.00 | -1.14% | 20,000 |
| Jul 27, 2026 | 695.00 | 708.00 | 687.00 | 700.00 | 700.00 | 3.09% | 54,100 |
| Jul 24, 2026 | 681.00 | 686.00 | 672.00 | 679.00 | 679.00 | -0.29% | 20,700 |
| Jul 23, 2026 | 678.00 | 691.00 | 677.00 | 681.00 | 681.00 | 0.89% | 18,900 |
| Jul 22, 2026 | 675.00 | 678.00 | 671.00 | 675.00 | 675.00 | - | 9,500 |
| Jul 21, 2026 | 663.00 | 677.00 | 663.00 | 675.00 | 675.00 | 1.81% | 9,600 |
| Jul 17, 2026 | 681.00 | 681.00 | 663.00 | 663.00 | 663.00 | -2.64% | 20,500 |
| Jul 16, 2026 | 671.00 | 681.00 | 670.00 | 681.00 | 681.00 | 2.10% | 38,400 |
| Jul 15, 2026 | 659.00 | 669.00 | 658.00 | 667.00 | 667.00 | 0.91% | 14,500 |
| Jul 14, 2026 | 658.00 | 670.00 | 658.00 | 661.00 | 661.00 | 0.61% | 21,200 |
| Jul 13, 2026 | 656.00 | 669.00 | 655.00 | 657.00 | 657.00 | -1.05% | 19,600 |
| Jul 10, 2026 | 651.00 | 670.00 | 651.00 | 664.00 | 664.00 | 2.15% | 26,700 |
| Jul 9, 2026 | 658.00 | 658.00 | 650.00 | 650.00 | 650.00 | -1.22% | 16,800 |
| Jul 8, 2026 | 648.00 | 658.00 | 644.00 | 658.00 | 658.00 | 1.54% | 20,200 |
| Jul 7, 2026 | 650.00 | 663.00 | 645.00 | 648.00 | 648.00 | -0.15% | 26,100 |
| Jul 6, 2026 | 640.00 | 656.00 | 638.00 | 649.00 | 649.00 | 1.72% | 40,200 |
| Jul 3, 2026 | 620.00 | 638.00 | 620.00 | 638.00 | 638.00 | 3.40% | 25,200 |
| Jul 2, 2026 | 617.00 | 635.00 | 617.00 | 617.00 | 617.00 | -0.32% | 22,400 |
| Jul 1, 2026 | 620.00 | 625.00 | 607.00 | 619.00 | 619.00 | 0.16% | 19,500 |
| Jun 30, 2026 | 610.00 | 620.00 | 600.00 | 618.00 | 618.00 | 1.31% | 18,700 |
| Jun 29, 2026 | 597.00 | 619.00 | 597.00 | 610.00 | 610.00 | 2.18% | 35,000 |
| 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 |