AIAI Group Corporation (TYO:6557)
Japan · Delayed Price · Currency is JPY 774.00
+13.00 (1.71%)
Aug 14, 2026, 3:30 PM JST
AIAI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 758.00 | 761.00 | 758.00 | 761.00 | - | - | 20,300 |
| 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 |
| 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 |