AIAI Group Corporation (TYO:6557)
Japan · Delayed Price · Currency is JPY 700.00
-12.00 (-1.69%)
Sep 25, 2026, 3:30 PM JST
AIAI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 727.00 | 727.00 | 700.00 | 703.00 | 703.00 | -1.26% | 22,300 |
| Sep 24, 2026 | 712.00 | 732.00 | 712.00 | 712.00 | 712.00 | - | 30,100 |
| Sep 18, 2026 | 727.00 | 730.00 | 710.00 | 712.00 | 712.00 | -2.73% | 33,000 |
| Sep 17, 2026 | 734.00 | 753.00 | 732.00 | 732.00 | 732.00 | -0.68% | 10,800 |
| Sep 16, 2026 | 745.00 | 749.00 | 737.00 | 737.00 | 737.00 | -1.47% | 6,200 |
| Sep 15, 2026 | 752.00 | 756.00 | 746.00 | 748.00 | 748.00 | -0.53% | 5,000 |
| Sep 14, 2026 | 756.00 | 765.00 | 749.00 | 752.00 | 752.00 | -0.53% | 5,500 |
| Sep 11, 2026 | 732.00 | 765.00 | 728.00 | 756.00 | 756.00 | 1.89% | 28,800 |
| Sep 10, 2026 | 735.00 | 752.00 | 732.00 | 742.00 | 742.00 | 0.95% | 19,400 |
| Sep 9, 2026 | 752.00 | 756.00 | 735.00 | 735.00 | 735.00 | -2.39% | 19,700 |
| Sep 8, 2026 | 749.00 | 769.00 | 748.00 | 753.00 | 753.00 | 0.27% | 14,700 |
| Sep 7, 2026 | 750.00 | 751.00 | 743.00 | 751.00 | 751.00 | - | 11,100 |
| Sep 4, 2026 | 742.00 | 752.00 | 742.00 | 751.00 | 751.00 | 1.21% | 19,000 |
| 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 |