monoAI technology Co.,Ltd.(JP:5240)
Â¥140.000.00 (0.00%)
JP:5240
monoAI technology Co.,Ltd. historical prices
Â¥140.00
At close:0.00 (0.00%)
Want to see JP:5240 full AI Analyst Report?
monoAI technology Co.,Ltd. (5240) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 140.00 | 146.00 | 138.00 | 140.00 | 140.00 | 0.00% | 100,500 | 0.15 |
| Nov 10, 2026 | 134.00 | 141.00 | 134.00 | 140.00 | 140.00 | +6.06% | 117,700 | 0.18 |
| Nov 09, 2026 | 130.00 | 141.00 | 130.00 | 134.00 | 134.00 | +1.52% | 141,100 | 0.21 |
| Nov 06, 2026 | 125.00 | 135.00 | 125.00 | 132.00 | 132.00 | -4.35% | 257,700 | 0.39 |
| Nov 05, 2026 | 154.00 | 160.00 | 138.00 | 138.00 | 138.00 | -7.38% | 522,700 | 0.78 |
| Nov 04, 2026 | 177.00 | 187.00 | 144.00 | 149.00 | 149.00 | -8.02% | 2,838,600 | 4.51 |
| Nov 03, 2026 | 162.00 | 193.00 | 140.00 | 162.00 | 162.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 140.00 | 193.00 | 140.00 | 162.00 | 162.00 | +13.29% | 12,625,000 | 24.33 |
| Oct 30, 2026 | 147.00 | 149.00 | 141.00 | 143.00 | 143.00 | -2.72% | 39,100 | 0.07 |
| Oct 29, 2026 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | -0.68% | 20,700 | 0.04 |
| Oct 28, 2026 | 146.00 | 159.00 | 146.00 | 148.00 | 148.00 | +1.37% | 100,100 | 0.19 |
| Oct 27, 2026 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | +2.10% | 36,700 | 0.07 |
| Oct 26, 2026 | 142.00 | 146.00 | 141.00 | 143.00 | 143.00 | +0.70% | 44,900 | 0.08 |
| Oct 23, 2026 | 145.00 | 147.00 | 139.00 | 142.00 | 142.00 | -2.74% | 115,300 | 0.18 |
| Oct 22, 2026 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 58,400 | 0.09 |
| Oct 21, 2026 | 148.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 54,500 | 0.07 |
| Oct 20, 2026 | 157.00 | 160.00 | 144.00 | 150.00 | 150.00 | -3.85% | 173,300 | 0.23 |
| Oct 19, 2026 | 154.00 | 159.00 | 154.00 | 156.00 | 156.00 | -1.27% | 85,100 | 0.11 |
| Oct 16, 2026 | 158.00 | 164.00 | 158.00 | 158.00 | 158.00 | -0.63% | 85,600 | 0.11 |
| Oct 15, 2026 | 167.00 | 168.00 | 155.00 | 159.00 | 159.00 | -5.36% | 157,600 | 0.20 |
| Oct 14, 2026 | 169.00 | 182.00 | 168.00 | 168.00 | 168.00 | -1.18% | 421,600 | 0.52 |
| Oct 13, 2026 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | +0.59% | 63,300 | 0.07 |
| Oct 12, 2026 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 167.00 | 171.00 | 166.00 | 169.00 | 169.00 | 0.00% | 90,300 | 0.07 |
| Oct 08, 2026 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | 0.00% | 98,000 | 0.07 |
| Oct 07, 2026 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.17% | 72,300 | 0.05 |
| Oct 06, 2026 | 174.00 | 177.00 | 171.00 | 171.00 | 171.00 | -1.72% | 73,600 | 0.05 |
| Oct 05, 2026 | 173.00 | 177.00 | 171.00 | 174.00 | 174.00 | +1.16% | 60,900 | 0.04 |
| Oct 02, 2026 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | -2.82% | 68,800 | 0.05 |
| Oct 01, 2026 | 173.00 | 177.00 | 172.00 | 177.00 | 177.00 | +0.57% | 45,400 | 0.03 |
| Sep 30, 2026 | 174.00 | 178.00 | 172.00 | 176.00 | 176.00 | 0.00% | 67,900 | 0.04 |
| Sep 29, 2026 | 176.00 | 179.00 | 173.00 | 176.00 | 176.00 | 0.00% | 57,900 | 0.04 |
| Sep 28, 2026 | 182.00 | 183.00 | 176.00 | 176.00 | 176.00 | -2.76% | 65,800 | 0.04 |
| Sep 25, 2026 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | -2.69% | 100,400 | 0.07 |
| Sep 24, 2026 | 185.00 | 187.00 | 180.00 | 186.00 | 186.00 | +2.76% | 73,900 | 0.05 |
| Sep 23, 2026 | 179.00 | 184.00 | 177.00 | 181.00 | 181.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 179.00 | 184.00 | 177.00 | 181.00 | 181.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 179.00 | 184.00 | 177.00 | 181.00 | 181.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 179.00 | 184.00 | 177.00 | 181.00 | 181.00 | -1.09% | 74,800 | 0.05 |
| Sep 17, 2026 | 181.00 | 194.00 | 180.00 | 183.00 | 183.00 | +2.81% | 167,100 | 0.11 |
| Sep 16, 2026 | 179.00 | 182.00 | 175.00 | 178.00 | 178.00 | -1.66% | 81,500 | 0.05 |
| Sep 15, 2026 | 182.00 | 184.00 | 179.00 | 181.00 | 181.00 | -2.16% | 178,600 | 0.12 |
| Sep 14, 2026 | 183.00 | 186.00 | 177.00 | 185.00 | 185.00 | -1.07% | 225,900 | 0.15 |
| Sep 11, 2026 | 197.00 | 200.00 | 187.00 | 187.00 | 187.00 | -6.03% | 240,300 | 0.16 |
| Sep 10, 2026 | 198.00 | 200.00 | 194.00 | 199.00 | 199.00 | 0.00% | 130,800 | 0.09 |
| Sep 09, 2026 | 197.00 | 204.00 | 195.00 | 199.00 | 199.00 | +1.02% | 156,900 | 0.10 |
| Sep 08, 2026 | 202.00 | 205.00 | 196.00 | 197.00 | 197.00 | -2.48% | 201,500 | 0.13 |
| Sep 07, 2026 | 201.00 | 208.00 | 193.00 | 202.00 | 202.00 | -1.94% | 321,100 | 0.22 |
| Sep 04, 2026 | 211.00 | 213.00 | 203.00 | 206.00 | 206.00 | -1.44% | 360,400 | 0.24 |
| Sep 03, 2026 | 219.00 | 221.00 | 209.00 | 209.00 | 209.00 | -4.57% | 309,700 | 0.21 |
