monoAI technology Co.,Ltd. (TYO:5240)
Japan
· Delayed Price · Currency is JPY 219.00
+6.00 (2.82%)
Mar 10, 2026, 12:30 PM JST
monoAI technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 220.00 | 228.00 | 220.00 | 223.00 | 223.00 | - | 28,500 |
| Mar 5, 2026 | 213.00 | 226.00 | 213.00 | 223.00 | 223.00 | 6.70% | 73,100 |
| Mar 4, 2026 | 210.00 | 213.00 | 201.00 | 209.00 | 209.00 | -2.34% | 130,700 |
| Mar 3, 2026 | 225.00 | 228.00 | 213.00 | 214.00 | 214.00 | -5.31% | 117,000 |
| Mar 2, 2026 | 238.00 | 238.00 | 224.00 | 226.00 | 226.00 | -6.61% | 85,000 |
| Feb 27, 2026 | 228.00 | 244.00 | 228.00 | 242.00 | 242.00 | 6.14% | 120,900 |
| Feb 26, 2026 | 231.00 | 233.00 | 226.00 | 228.00 | 228.00 | -0.87% | 114,900 |
| Feb 25, 2026 | 216.00 | 230.00 | 216.00 | 230.00 | 230.00 | 6.48% | 76,600 |
| Feb 24, 2026 | 216.00 | 221.00 | 212.00 | 216.00 | 216.00 | - | 83,000 |
| Feb 20, 2026 | 223.00 | 225.00 | 216.00 | 216.00 | 216.00 | -3.57% | 68,200 |
| Feb 19, 2026 | 227.00 | 232.00 | 221.00 | 224.00 | 224.00 | -1.32% | 75,100 |
| Feb 18, 2026 | 231.00 | 233.00 | 227.00 | 227.00 | 227.00 | -1.73% | 66,300 |
| Feb 17, 2026 | 247.00 | 247.00 | 228.00 | 231.00 | 231.00 | -5.71% | 174,900 |
| Feb 16, 2026 | 235.00 | 260.00 | 235.00 | 245.00 | 245.00 | 4.70% | 374,200 |
| Feb 13, 2026 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | -1.68% | 159,100 |
| Feb 12, 2026 | 238.00 | 243.00 | 235.00 | 238.00 | 238.00 | -0.42% | 148,600 |
| Feb 10, 2026 | 233.00 | 241.00 | 233.00 | 239.00 | 239.00 | 2.14% | 205,300 |
| Feb 9, 2026 | 231.00 | 250.00 | 227.00 | 234.00 | 234.00 | 4.00% | 373,500 |
| Feb 6, 2026 | 238.00 | 238.00 | 213.00 | 225.00 | 225.00 | -5.06% | 530,100 |
| Feb 5, 2026 | 246.00 | 248.00 | 235.00 | 237.00 | 237.00 | -3.27% | 226,000 |
| Feb 4, 2026 | 252.00 | 252.00 | 241.00 | 245.00 | 245.00 | -3.16% | 136,200 |
| Feb 3, 2026 | 253.00 | 255.00 | 249.00 | 253.00 | 253.00 | -0.39% | 54,300 |
| Feb 2, 2026 | 257.00 | 260.00 | 250.00 | 254.00 | 254.00 | -1.93% | 87,400 |
| Jan 30, 2026 | 250.00 | 262.00 | 248.00 | 259.00 | 259.00 | 2.37% | 108,700 |
| Jan 29, 2026 | 245.00 | 253.00 | 244.00 | 253.00 | 253.00 | 3.69% | 151,000 |
| Jan 28, 2026 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | -7.22% | 178,400 |
| Jan 27, 2026 | 260.00 | 264.00 | 256.00 | 263.00 | 263.00 | - | 140,700 |
| Jan 26, 2026 | 258.00 | 266.00 | 253.00 | 263.00 | 263.00 | 3.54% | 284,200 |
| Jan 23, 2026 | 257.00 | 295.00 | 252.00 | 254.00 | 254.00 | 0.79% | 1,623,600 |
| Jan 22, 2026 | 262.00 | 264.00 | 251.00 | 252.00 | 252.00 | -3.82% | 98,700 |
| Jan 21, 2026 | 270.00 | 277.00 | 258.00 | 262.00 | 262.00 | -5.42% | 192,100 |
| Jan 20, 2026 | 277.00 | 281.00 | 267.00 | 277.00 | 277.00 | 1.09% | 152,800 |
| Jan 19, 2026 | 277.00 | 282.00 | 274.00 | 274.00 | 274.00 | -0.72% | 146,400 |
| Jan 16, 2026 | 294.00 | 294.00 | 275.00 | 276.00 | 276.00 | -3.83% | 251,800 |
| Jan 15, 2026 | 287.00 | 297.00 | 283.00 | 287.00 | 287.00 | 1.06% | 190,500 |
| Jan 14, 2026 | 289.00 | 289.00 | 279.00 | 284.00 | 284.00 | -1.73% | 212,800 |
| Jan 13, 2026 | 290.00 | 294.00 | 284.00 | 289.00 | 289.00 | 0.35% | 82,400 |
| Jan 9, 2026 | 289.00 | 295.00 | 283.00 | 288.00 | 288.00 | -0.35% | 129,800 |
| Jan 8, 2026 | 288.00 | 302.00 | 288.00 | 289.00 | 289.00 | 0.35% | 273,700 |
| Jan 7, 2026 | 280.00 | 292.00 | 275.00 | 288.00 | 288.00 | 0.35% | 357,700 |
| Jan 6, 2026 | 281.00 | 291.00 | 280.00 | 287.00 | 287.00 | -0.69% | 208,600 |
| Jan 5, 2026 | 287.00 | 296.00 | 285.00 | 289.00 | 289.00 | -0.34% | 242,600 |
| Dec 30, 2025 | 290.00 | 293.00 | 280.00 | 290.00 | 290.00 | -0.68% | 247,000 |
| Dec 29, 2025 | 296.00 | 296.00 | 271.00 | 292.00 | 292.00 | -1.35% | 548,800 |
| Dec 26, 2025 | 298.00 | 304.00 | 295.00 | 296.00 | 296.00 | -2.31% | 357,800 |
| Dec 25, 2025 | 305.00 | 306.00 | 283.00 | 303.00 | 303.00 | 1.00% | 731,000 |
| Dec 24, 2025 | 294.00 | 320.00 | 274.00 | 300.00 | 300.00 | 0.33% | 1,703,400 |
| Dec 23, 2025 | 331.00 | 331.00 | 289.00 | 299.00 | 299.00 | -8.56% | 2,221,800 |
| Dec 22, 2025 | 259.00 | 327.00 | 259.00 | 327.00 | 327.00 | 32.39% | 9,687,500 |
| Dec 19, 2025 | 271.00 | 273.00 | 243.00 | 247.00 | 247.00 | -13.94% | 2,204,000 |
| Dec 18, 2025 | 308.00 | 380.00 | 272.00 | 287.00 | 287.00 | -9.18% | 10,212,200 |
| Dec 17, 2025 | 275.00 | 316.00 | 262.00 | 316.00 | 316.00 | 33.90% | 8,617,500 |
| Dec 16, 2025 | 185.00 | 236.00 | 185.00 | 236.00 | 236.00 | 26.88% | 3,499,000 |
| Dec 15, 2025 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | - | 25,100 |
| Dec 12, 2025 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 38,300 |
| Dec 11, 2025 | 186.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 10,600 |
| Dec 10, 2025 | 188.00 | 191.00 | 186.00 | 187.00 | 187.00 | - | 24,200 |
| Dec 9, 2025 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -2.09% | 20,700 |
| Dec 8, 2025 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | - | 24,200 |
| Dec 5, 2025 | 193.00 | 195.00 | 190.00 | 191.00 | 191.00 | -1.04% | 45,500 |
| Dec 4, 2025 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | -1.53% | 11,200 |
| Dec 3, 2025 | 197.00 | 199.00 | 193.00 | 196.00 | 196.00 | -0.51% | 20,500 |
| Dec 2, 2025 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | -1.01% | 21,700 |
| Dec 1, 2025 | 205.00 | 205.00 | 196.00 | 199.00 | 199.00 | -1.00% | 26,700 |
| Nov 28, 2025 | 203.00 | 205.00 | 199.00 | 201.00 | 201.00 | -1.47% | 38,000 |
| Nov 27, 2025 | 198.00 | 204.00 | 196.00 | 204.00 | 204.00 | 4.62% | 36,000 |
| Nov 26, 2025 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 0.52% | 28,500 |
| Nov 25, 2025 | 192.00 | 221.00 | 192.00 | 194.00 | 194.00 | - | 212,900 |
| Nov 21, 2025 | 187.00 | 197.00 | 187.00 | 194.00 | 194.00 | 1.04% | 37,700 |
| Nov 20, 2025 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | - | 18,500 |
| Nov 19, 2025 | 191.00 | 193.00 | 185.00 | 192.00 | 192.00 | 0.52% | 66,100 |
| Nov 18, 2025 | 193.00 | 195.00 | 185.00 | 191.00 | 191.00 | -1.55% | 88,000 |
| Nov 17, 2025 | 202.00 | 202.00 | 190.00 | 194.00 | 194.00 | -6.28% | 119,600 |
| Nov 14, 2025 | 203.00 | 208.00 | 203.00 | 207.00 | 207.00 | 1.47% | 18,900 |
| Nov 13, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 10,900 |
| Nov 12, 2025 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.46% | 23,000 |
| Nov 11, 2025 | 204.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.99% | 18,900 |
| Nov 10, 2025 | 205.00 | 208.00 | 203.00 | 203.00 | 203.00 | -0.98% | 12,300 |
| Nov 7, 2025 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 1.99% | 19,700 |
| Nov 6, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 45,400 |
| Nov 5, 2025 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | -3.37% | 43,400 |
| Nov 4, 2025 | 206.00 | 209.00 | 204.00 | 208.00 | 208.00 | 0.48% | 19,100 |
| Oct 31, 2025 | 206.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.49% | 15,400 |
| Oct 30, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.49% | 33,800 |
| Oct 29, 2025 | 214.00 | 214.00 | 205.00 | 205.00 | 205.00 | -4.21% | 72,600 |
| Oct 28, 2025 | 220.00 | 221.00 | 214.00 | 214.00 | 214.00 | -3.17% | 40,800 |
| Oct 27, 2025 | 223.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 17,100 |
| Oct 24, 2025 | 228.00 | 228.00 | 219.00 | 223.00 | 223.00 | -1.33% | 24,700 |
| Oct 23, 2025 | 220.00 | 226.00 | 213.00 | 226.00 | 226.00 | 3.20% | 84,700 |
| Oct 22, 2025 | 224.00 | 227.00 | 215.00 | 219.00 | 219.00 | -2.23% | 73,200 |
| Oct 21, 2025 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.45% | 23,500 |
| Oct 20, 2025 | 224.00 | 226.00 | 221.00 | 223.00 | 223.00 | -0.45% | 30,700 |
| Oct 17, 2025 | 233.00 | 234.00 | 224.00 | 224.00 | 224.00 | -4.27% | 15,000 |
| Oct 16, 2025 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1.74% | 22,600 |
| Oct 15, 2025 | 226.00 | 234.00 | 225.00 | 230.00 | 230.00 | 0.88% | 11,300 |
| Oct 14, 2025 | 232.00 | 235.00 | 220.00 | 228.00 | 228.00 | -3.80% | 65,400 |
| Oct 10, 2025 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | -2.07% | 29,700 |
| Oct 9, 2025 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | - | 27,900 |
| Oct 8, 2025 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | 1.68% | 37,200 |
| Oct 7, 2025 | 239.00 | 240.00 | 235.00 | 238.00 | 238.00 | -0.83% | 43,000 |