AIAI Group Corporation (TYO:6557)
Japan · Delayed Price · Currency is JPY 704.00
-8.00 (-1.12%)
May 15, 2026, 3:30 PM JST
AIAI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |