AIAI Group Corporation (TYO:6557)
Japan · Delayed Price · Currency is JPY 1,163.00
-39.00 (-3.24%)
Apr 24, 2026, 3:30 PM JST
AIAI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,208.00 | 1,210.00 | 1,193.00 | 1,198.00 | 1,198.00 | -0.25% | 7,600 |
| Apr 10, 2026 | 1,203.00 | 1,207.00 | 1,194.00 | 1,201.00 | 1,201.00 | -0.17% | 11,900 |
| Apr 9, 2026 | 1,221.00 | 1,225.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.39% | 9,400 |
| Apr 8, 2026 | 1,215.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1.67% | 16,600 |
| Apr 7, 2026 | 1,195.00 | 1,217.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.42% | 12,500 |
| Apr 6, 2026 | 1,188.00 | 1,199.00 | 1,185.00 | 1,195.00 | 1,195.00 | - | 8,100 |
| Apr 3, 2026 | 1,196.00 | 1,199.00 | 1,181.00 | 1,195.00 | 1,195.00 | -0.08% | 11,600 |
| Apr 2, 2026 | 1,180.00 | 1,207.00 | 1,179.00 | 1,196.00 | 1,196.00 | 1.61% | 22,800 |
| Apr 1, 2026 | 1,150.00 | 1,177.00 | 1,150.00 | 1,177.00 | 1,177.00 | 3.16% | 24,100 |
| Mar 31, 2026 | 1,128.00 | 1,170.00 | 1,122.00 | 1,141.00 | 1,141.00 | 2.15% | 25,300 |
| Mar 30, 2026 | 1,118.00 | 1,135.00 | 1,100.00 | 1,117.00 | 1,117.00 | -5.18% | 70,300 |
| 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 |