Ai Robotics Inc. (TYO:247A)
Japan
· Delayed Price · Currency is JPY 1,280.00
+45.00 (3.64%)
Apr 28, 2026, 3:30 PM JST
Ai Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,249.00 | 1,287.00 | 1,237.00 | 1,280.00 | 1,280.00 | 3.64% | 905,000 |
| Apr 27, 2026 | 1,235.00 | 1,251.00 | 1,208.00 | 1,235.00 | 1,235.00 | -0.40% | 587,400 |
| Apr 24, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.32% | 753,300 |
| Apr 23, 2026 | 1,288.00 | 1,301.00 | 1,264.00 | 1,296.00 | 1,296.00 | 1.49% | 812,700 |
| Apr 22, 2026 | 1,283.00 | 1,296.00 | 1,260.00 | 1,277.00 | 1,277.00 | -1.84% | 936,000 |
| Apr 21, 2026 | 1,330.00 | 1,337.00 | 1,291.00 | 1,301.00 | 1,301.00 | -4.13% | 1,647,600 |
| Apr 20, 2026 | 1,239.00 | 1,388.00 | 1,239.00 | 1,357.00 | 1,357.00 | 9.70% | 3,500,100 |
| Apr 17, 2026 | 1,135.00 | 1,320.00 | 1,126.00 | 1,237.00 | 1,237.00 | 10.84% | 5,126,700 |
| Apr 16, 2026 | 1,130.00 | 1,168.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.18% | 1,347,900 |
| Apr 15, 2026 | 1,117.00 | 1,138.00 | 1,100.00 | 1,118.00 | 1,118.00 | 2.38% | 1,157,900 |
| Apr 14, 2026 | 1,146.00 | 1,146.00 | 1,091.00 | 1,092.00 | 1,092.00 | -4.04% | 1,541,300 |
| Apr 13, 2026 | 1,113.00 | 1,150.00 | 1,081.00 | 1,138.00 | 1,138.00 | -0.35% | 1,243,400 |
| Apr 10, 2026 | 1,167.00 | 1,177.00 | 1,133.00 | 1,142.00 | 1,142.00 | -3.22% | 1,488,000 |
| Apr 9, 2026 | 1,229.00 | 1,230.00 | 1,177.00 | 1,180.00 | 1,180.00 | -5.83% | 1,496,200 |
| Apr 8, 2026 | 1,220.00 | 1,260.00 | 1,214.00 | 1,253.00 | 1,253.00 | 4.24% | 756,000 |
| Apr 7, 2026 | 1,204.00 | 1,239.00 | 1,188.00 | 1,202.00 | 1,202.00 | -0.58% | 669,600 |
| Apr 6, 2026 | 1,221.00 | 1,227.00 | 1,201.00 | 1,209.00 | 1,209.00 | -1.47% | 628,300 |
| Apr 3, 2026 | 1,248.00 | 1,261.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.97% | 546,000 |
| Apr 2, 2026 | 1,265.00 | 1,302.00 | 1,235.00 | 1,239.00 | 1,239.00 | -1.98% | 807,200 |
| Apr 1, 2026 | 1,250.00 | 1,270.00 | 1,223.00 | 1,264.00 | 1,264.00 | 5.42% | 701,200 |
| Mar 31, 2026 | 1,339.00 | 1,345.00 | 1,181.00 | 1,199.00 | 1,199.00 | -11.19% | 2,465,800 |
| Mar 30, 2026 | 1,350.00 | 1,383.00 | 1,308.00 | 1,350.00 | 1,350.00 | 3.77% | 1,536,700 |
| Mar 27, 2026 | 1,280.00 | 1,323.00 | 1,280.00 | 1,301.00 | 1,301.00 | 0.85% | 427,900 |
| Mar 26, 2026 | 1,306.00 | 1,330.00 | 1,274.00 | 1,290.00 | 1,290.00 | -2.05% | 416,800 |
| Mar 25, 2026 | 1,291.00 | 1,326.00 | 1,287.00 | 1,317.00 | 1,317.00 | 4.44% | 508,100 |
| Mar 24, 2026 | 1,247.00 | 1,268.00 | 1,221.00 | 1,261.00 | 1,261.00 | 5.43% | 710,100 |
| Mar 23, 2026 | 1,221.00 | 1,240.00 | 1,193.00 | 1,196.00 | 1,196.00 | -5.15% | 1,034,800 |
| Mar 19, 2026 | 1,291.00 | 1,297.00 | 1,261.00 | 1,261.00 | 1,261.00 | -4.47% | 551,500 |
| Mar 18, 2026 | 1,289.00 | 1,325.00 | 1,260.00 | 1,320.00 | 1,320.00 | 3.53% | 640,100 |
| Mar 17, 2026 | 1,300.00 | 1,316.00 | 1,233.00 | 1,275.00 | 1,275.00 | -0.16% | 936,100 |
| Mar 16, 2026 | 1,283.00 | 1,308.00 | 1,260.00 | 1,277.00 | 1,277.00 | -1.77% | 591,300 |
| Mar 13, 2026 | 1,315.00 | 1,340.00 | 1,288.00 | 1,300.00 | 1,300.00 | -4.76% | 1,163,200 |
| Mar 12, 2026 | 1,395.00 | 1,395.00 | 1,345.00 | 1,365.00 | 1,365.00 | -4.88% | 1,232,300 |
| Mar 11, 2026 | 1,350.00 | 1,453.00 | 1,341.00 | 1,435.00 | 1,435.00 | 7.49% | 2,049,900 |
| Mar 10, 2026 | 1,302.00 | 1,359.00 | 1,291.00 | 1,335.00 | 1,335.00 | 4.05% | 1,241,400 |
| Mar 9, 2026 | 1,231.00 | 1,299.00 | 1,230.00 | 1,283.00 | 1,283.00 | -2.28% | 1,290,200 |
| Mar 6, 2026 | 1,175.00 | 1,313.00 | 1,175.00 | 1,313.00 | 1,313.00 | 12.70% | 3,152,300 |
| Mar 5, 2026 | 1,175.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | 7.27% | 1,293,900 |
| Mar 4, 2026 | 1,130.00 | 1,146.00 | 1,050.00 | 1,086.00 | 1,086.00 | -7.18% | 2,816,400 |
| Mar 3, 2026 | 1,217.00 | 1,240.00 | 1,165.00 | 1,170.00 | 1,170.00 | -4.33% | 1,782,500 |
| Mar 2, 2026 | 1,240.00 | 1,255.00 | 1,214.00 | 1,223.00 | 1,223.00 | -3.70% | 948,800 |
| Feb 27, 2026 | 1,284.00 | 1,299.00 | 1,256.00 | 1,270.00 | 1,270.00 | -1.24% | 803,000 |
| Feb 26, 2026 | 1,242.00 | 1,313.00 | 1,242.00 | 1,286.00 | 1,286.00 | 3.21% | 1,098,700 |
| Feb 25, 2026 | 1,289.00 | 1,306.00 | 1,244.00 | 1,246.00 | 1,246.00 | -3.56% | 963,000 |
| Feb 24, 2026 | 1,300.00 | 1,345.00 | 1,273.00 | 1,292.00 | 1,292.00 | 0.39% | 1,525,800 |
| Feb 20, 2026 | 1,310.00 | 1,355.00 | 1,260.00 | 1,287.00 | 1,287.00 | 3.29% | 2,581,200 |
| Feb 19, 2026 | 1,181.00 | 1,269.00 | 1,180.00 | 1,246.00 | 1,246.00 | 2.13% | 2,191,200 |
| Feb 18, 2026 | 1,350.00 | 1,369.00 | 1,211.00 | 1,220.00 | 1,220.00 | -11.27% | 3,599,600 |
| Feb 17, 2026 | 1,464.00 | 1,507.00 | 1,355.00 | 1,375.00 | 1,375.00 | -6.08% | 2,126,400 |
| Feb 16, 2026 | 1,305.00 | 1,515.00 | 1,300.00 | 1,464.00 | 1,464.00 | -4.00% | 4,771,100 |
| Feb 13, 2026 | 1,493.00 | 1,547.00 | 1,461.00 | 1,525.00 | 1,525.00 | 4.24% | 2,690,100 |
| Feb 12, 2026 | 1,410.00 | 1,467.00 | 1,350.00 | 1,463.00 | 1,463.00 | 4.50% | 2,191,700 |
| Feb 10, 2026 | 1,357.00 | 1,409.00 | 1,340.00 | 1,400.00 | 1,400.00 | 5.50% | 2,201,500 |
| Feb 9, 2026 | 1,353.00 | 1,379.00 | 1,319.00 | 1,327.00 | 1,327.00 | 0.23% | 781,500 |
| Feb 6, 2026 | 1,331.00 | 1,340.00 | 1,292.00 | 1,324.00 | 1,324.00 | 0.08% | 727,000 |
| Feb 5, 2026 | 1,312.00 | 1,353.00 | 1,307.00 | 1,323.00 | 1,323.00 | 0.46% | 660,200 |
| Feb 4, 2026 | 1,340.00 | 1,343.00 | 1,304.00 | 1,317.00 | 1,317.00 | -2.52% | 925,800 |
| Feb 3, 2026 | 1,382.00 | 1,382.00 | 1,330.00 | 1,351.00 | 1,351.00 | -0.07% | 565,800 |
| Feb 2, 2026 | 1,352.00 | 1,380.00 | 1,338.00 | 1,352.00 | 1,352.00 | 1.20% | 772,000 |
| Jan 30, 2026 | 1,356.00 | 1,378.00 | 1,322.00 | 1,336.00 | 1,336.00 | -2.27% | 993,900 |
| Jan 29, 2026 | 1,386.00 | 1,396.00 | 1,355.00 | 1,367.00 | 1,367.00 | -1.94% | 805,500 |
| Jan 28, 2026 | 1,394.00 | 1,427.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.43% | 650,300 |
| Jan 27, 2026 | 1,387.00 | 1,416.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.23% | 498,300 |
| Jan 26, 2026 | 1,445.00 | 1,445.00 | 1,373.00 | 1,383.00 | 1,383.00 | -4.69% | 1,283,900 |
| Jan 23, 2026 | 1,403.00 | 1,464.00 | 1,398.00 | 1,451.00 | 1,451.00 | 3.64% | 874,200 |
| Jan 22, 2026 | 1,415.00 | 1,423.00 | 1,391.00 | 1,400.00 | 1,400.00 | -1.06% | 642,500 |
| Jan 21, 2026 | 1,356.00 | 1,450.00 | 1,356.00 | 1,415.00 | 1,415.00 | 1.14% | 1,020,100 |
| Jan 20, 2026 | 1,412.00 | 1,417.00 | 1,369.00 | 1,399.00 | 1,399.00 | -0.64% | 760,300 |
| Jan 19, 2026 | 1,468.00 | 1,468.00 | 1,406.00 | 1,408.00 | 1,408.00 | -3.30% | 989,700 |
| Jan 16, 2026 | 1,419.00 | 1,475.00 | 1,390.00 | 1,456.00 | 1,456.00 | 2.32% | 1,135,400 |
| Jan 15, 2026 | 1,365.00 | 1,436.00 | 1,335.00 | 1,423.00 | 1,423.00 | 2.89% | 1,660,900 |
| Jan 14, 2026 | 1,471.00 | 1,488.00 | 1,381.00 | 1,383.00 | 1,383.00 | -6.68% | 2,982,900 |
| Jan 13, 2026 | 1,550.00 | 1,552.00 | 1,467.00 | 1,482.00 | 1,482.00 | -2.69% | 1,996,800 |
| Jan 9, 2026 | 1,511.00 | 1,555.00 | 1,491.00 | 1,523.00 | 1,523.00 | 0.33% | 1,247,800 |
| Jan 8, 2026 | 1,495.00 | 1,533.00 | 1,463.00 | 1,518.00 | 1,518.00 | 0.80% | 1,937,100 |
| Jan 7, 2026 | 1,550.00 | 1,571.00 | 1,497.00 | 1,506.00 | 1,506.00 | -2.84% | 1,822,400 |
| Jan 6, 2026 | 1,577.00 | 1,582.00 | 1,504.00 | 1,550.00 | 1,550.00 | -0.77% | 2,025,400 |
| Jan 5, 2026 | 1,574.00 | 1,604.00 | 1,550.00 | 1,562.00 | 1,562.00 | 1.83% | 2,093,400 |
| Dec 30, 2025 | 1,570.00 | 1,576.00 | 1,534.00 | 1,534.00 | 1,534.00 | -2.66% | 1,615,500 |
| Dec 29, 2025 | 1,633.00 | 1,633.00 | 1,573.00 | 1,576.00 | 1,576.00 | -1.13% | 2,093,400 |
| Dec 26, 2025 | 1,581.00 | 1,654.00 | 1,581.00 | 1,594.00 | 1,594.00 | 3.31% | 3,771,400 |
| Dec 25, 2025 | 1,601.00 | 1,618.00 | 1,525.00 | 1,543.00 | 1,543.00 | -4.99% | 3,272,800 |
| Dec 24, 2025 | 1,670.00 | 1,699.00 | 1,604.00 | 1,624.00 | 1,624.00 | -2.93% | 3,267,400 |
| Dec 23, 2025 | 1,623.00 | 1,712.00 | 1,568.00 | 1,673.00 | 1,673.00 | 0.60% | 4,218,400 |
| Dec 22, 2025 | 1,815.00 | 1,863.00 | 1,618.00 | 1,663.00 | 1,663.00 | -3.82% | 7,812,000 |
| Dec 19, 2025 | 1,562.00 | 1,795.00 | 1,536.00 | 1,729.00 | 1,729.00 | 8.88% | 9,993,700 |
| Dec 18, 2025 | 1,545.00 | 1,699.00 | 1,495.00 | 1,588.00 | 1,588.00 | 9.90% | 10,194,100 |
| Dec 17, 2025 | 1,365.00 | 1,467.00 | 1,295.00 | 1,445.00 | 1,445.00 | 8.08% | 4,076,400 |
| Dec 16, 2025 | 1,391.00 | 1,408.00 | 1,311.00 | 1,337.00 | 1,337.00 | -3.12% | 2,071,000 |
| Dec 15, 2025 | 1,220.00 | 1,384.00 | 1,220.00 | 1,380.00 | 1,380.00 | 13.21% | 4,444,600 |
| Dec 12, 2025 | 1,160.00 | 1,268.00 | 1,153.00 | 1,219.00 | 1,219.00 | 6.00% | 2,772,800 |
| Dec 11, 2025 | 1,188.00 | 1,210.00 | 1,132.00 | 1,150.00 | 1,150.00 | -2.38% | 1,544,600 |
| Dec 10, 2025 | 1,178.00 | 1,224.00 | 1,132.00 | 1,178.00 | 1,178.00 | 2.61% | 3,294,400 |
| Dec 9, 2025 | 1,153.00 | 1,206.00 | 1,138.00 | 1,148.00 | 1,148.00 | -2.96% | 2,472,600 |
| Dec 8, 2025 | 1,225.00 | 1,239.00 | 1,155.00 | 1,183.00 | 1,183.00 | -4.37% | 2,624,000 |
| Dec 5, 2025 | 1,275.00 | 1,285.00 | 1,182.00 | 1,237.00 | 1,237.00 | -2.98% | 3,247,700 |
| Dec 4, 2025 | 1,295.00 | 1,334.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.32% | 1,456,400 |
| Dec 3, 2025 | 1,333.00 | 1,341.00 | 1,292.00 | 1,292.00 | 1,292.00 | -3.51% | 1,353,200 |
| Dec 2, 2025 | 1,351.00 | 1,385.00 | 1,323.00 | 1,339.00 | 1,339.00 | -1.54% | 1,204,300 |
| Dec 1, 2025 | 1,468.00 | 1,474.00 | 1,352.00 | 1,360.00 | 1,360.00 | -7.10% | 1,898,200 |