AIAI Group Corporation (TYO:6557)
Japan · Delayed Price · Currency is JPY 870.00
-62.00 (-6.65%)
Nov 5, 2026, 3:30 PM JST
AIAI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 917.00 | 955.00 | 856.00 | 870.00 | 870.00 | -6.65% | 209,700 |
| Nov 4, 2026 | 905.00 | 975.00 | 873.00 | 932.00 | 932.00 | 2.98% | 632,200 |
| Nov 2, 2026 | 840.00 | 905.00 | 831.00 | 905.00 | 905.00 | 19.87% | 1,138,400 |
| Oct 30, 2026 | 651.00 | 755.00 | 639.00 | 755.00 | 755.00 | 15.27% | 121,300 |
| Oct 29, 2026 | 635.00 | 665.00 | 625.00 | 655.00 | 655.00 | 3.15% | 38,800 |
| Oct 28, 2026 | 634.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.16% | 13,200 |
| Oct 27, 2026 | 632.00 | 646.00 | 626.00 | 634.00 | 634.00 | 0.32% | 27,100 |
| Oct 26, 2026 | 627.00 | 638.00 | 626.00 | 632.00 | 632.00 | 0.80% | 23,500 |
| Oct 23, 2026 | 636.00 | 640.00 | 620.00 | 627.00 | 627.00 | -1.88% | 24,600 |
| Oct 22, 2026 | 635.00 | 645.00 | 629.00 | 639.00 | 639.00 | 0.63% | 18,500 |
| Oct 21, 2026 | 634.00 | 644.00 | 631.00 | 635.00 | 635.00 | 0.16% | 18,600 |
| Oct 20, 2026 | 651.00 | 658.00 | 634.00 | 634.00 | 634.00 | -2.61% | 14,400 |
| Oct 19, 2026 | 650.00 | 666.00 | 647.00 | 651.00 | 651.00 | -1.36% | 15,700 |
| Oct 16, 2026 | 627.00 | 666.00 | 626.00 | 660.00 | 660.00 | 5.26% | 42,400 |
| Oct 15, 2026 | 622.00 | 629.00 | 617.00 | 627.00 | 627.00 | -0.63% | 59,100 |
| Oct 14, 2026 | 642.00 | 647.00 | 631.00 | 631.00 | 631.00 | -0.79% | 20,500 |
| Oct 13, 2026 | 646.00 | 647.00 | 632.00 | 636.00 | 636.00 | -1.70% | 58,600 |
| Oct 9, 2026 | 647.00 | 654.00 | 645.00 | 647.00 | 647.00 | -0.31% | 9,500 |
| Oct 8, 2026 | 649.00 | 649.00 | 635.00 | 649.00 | 649.00 | -0.31% | 52,200 |
| Oct 7, 2026 | 648.00 | 653.00 | 645.00 | 651.00 | 651.00 | 0.46% | 16,100 |
| Oct 6, 2026 | 663.00 | 664.00 | 648.00 | 648.00 | 648.00 | -2.99% | 25,300 |
| Oct 5, 2026 | 673.00 | 674.00 | 660.00 | 668.00 | 668.00 | -0.74% | 30,400 |
| Oct 2, 2026 | 680.00 | 685.00 | 664.00 | 673.00 | 673.00 | -2.18% | 21,300 |
| Oct 1, 2026 | 678.00 | 688.00 | 667.00 | 688.00 | 688.00 | 1.47% | 30,700 |
| Sep 30, 2026 | 668.00 | 680.00 | 660.00 | 678.00 | 678.00 | 1.19% | 73,900 |
| Sep 29, 2026 | 628.00 | 672.00 | 628.00 | 670.00 | 670.00 | 0.30% | 107,300 |
| Sep 28, 2026 | 707.00 | 707.00 | 668.00 | 668.00 | 668.00 | -4.57% | 77,300 |
| Sep 25, 2026 | 727.00 | 727.00 | 700.00 | 700.00 | 700.00 | -1.69% | 26,300 |
| 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% | 5,100 |
| 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 |