AIAI Group Corporation(JP:6557)
Â¥905.00+15.00 (+1.69%)
JP:6557
AIAI Group Corporation historical prices
Â¥905.00
At close:+15.00 (+1.69%)
Want to see JP:6557 full AI Analyst Report?
AIAI Group Corporation (6557) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 875.00 | 905.00 | 866.00 | 905.00 | 905.00 | +1.69% | 36,900 | 0.62 |
| Nov 10, 2026 | 880.00 | 890.00 | 855.00 | 890.00 | 890.00 | +11.11% | 60,600 | 1.03 |
| Nov 09, 2026 | 831.00 | 870.00 | 820.00 | 850.00 | 850.00 | +6.12% | 60,300 | 1.03 |
| Nov 06, 2026 | 840.00 | 850.00 | 801.00 | 801.00 | 801.00 | -7.93% | 136,700 | 2.43 |
| Nov 05, 2026 | 917.00 | 955.00 | 856.00 | 870.00 | 870.00 | -6.65% | 209,700 | 3.94 |
| Nov 04, 2026 | 905.00 | 975.00 | 873.00 | 932.00 | 932.00 | +2.98% | 632,200 | 14.43 |
| Nov 03, 2026 | 905.00 | 905.00 | 831.00 | 905.00 | 905.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 840.00 | 905.00 | 831.00 | 905.00 | 905.00 | +19.87% | 1,138,400 | 41.45 |
| Oct 30, 2026 | 651.00 | 755.00 | 639.00 | 755.00 | 755.00 | +15.27% | 121,300 | 4.47 |
| Oct 29, 2026 | 635.00 | 665.00 | 625.00 | 655.00 | 655.00 | +3.15% | 38,800 | 1.39 |
| Oct 28, 2026 | 634.00 | 645.00 | 630.00 | 635.00 | 635.00 | +0.16% | 13,200 | 0.46 |
| Oct 27, 2026 | 632.00 | 646.00 | 626.00 | 634.00 | 634.00 | +0.32% | 27,100 | 0.94 |
| Oct 26, 2026 | 627.00 | 638.00 | 626.00 | 632.00 | 632.00 | +0.80% | 23,500 | 0.82 |
| Oct 23, 2026 | 636.00 | 640.00 | 620.00 | 627.00 | 627.00 | -1.88% | 24,600 | 0.86 |
| Oct 22, 2026 | 635.00 | 645.00 | 629.00 | 639.00 | 639.00 | +0.63% | 18,500 | 0.64 |
| Oct 21, 2026 | 634.00 | 644.00 | 631.00 | 635.00 | 635.00 | +0.16% | 18,600 | 0.64 |
| Oct 20, 2026 | 651.00 | 658.00 | 634.00 | 634.00 | 634.00 | -2.61% | 14,400 | 0.49 |
| Oct 19, 2026 | 650.00 | 666.00 | 647.00 | 651.00 | 651.00 | -1.36% | 15,700 | 0.54 |
| Oct 16, 2026 | 627.00 | 666.00 | 626.00 | 660.00 | 660.00 | +5.26% | 42,400 | 1.48 |
| Oct 15, 2026 | 622.00 | 629.00 | 617.00 | 627.00 | 627.00 | -0.63% | 59,100 | 2.14 |
| Oct 14, 2026 | 642.00 | 647.00 | 631.00 | 631.00 | 631.00 | -0.79% | 20,500 | 0.74 |
| Oct 13, 2026 | 646.00 | 647.00 | 632.00 | 636.00 | 636.00 | -1.70% | 58,600 | 2.14 |
| Oct 12, 2026 | 647.00 | 654.00 | 645.00 | 647.00 | 647.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 647.00 | 654.00 | 645.00 | 647.00 | 647.00 | -0.31% | 9,500 | 0.34 |
| Oct 08, 2026 | 649.00 | 649.00 | 635.00 | 649.00 | 649.00 | -0.31% | 52,200 | 1.92 |
| Oct 07, 2026 | 648.00 | 653.00 | 645.00 | 651.00 | 651.00 | +0.46% | 16,100 | 0.59 |
| Oct 06, 2026 | 663.00 | 664.00 | 648.00 | 648.00 | 648.00 | -2.99% | 25,300 | 0.93 |
| Oct 05, 2026 | 673.00 | 674.00 | 660.00 | 668.00 | 668.00 | -0.74% | 30,400 | 1.12 |
| Oct 02, 2026 | 680.00 | 685.00 | 664.00 | 673.00 | 673.00 | -2.18% | 21,300 | 0.78 |
| Oct 01, 2026 | 678.00 | 688.00 | 667.00 | 688.00 | 688.00 | +1.47% | 30,700 | 1.12 |
| Sep 30, 2026 | 668.00 | 680.00 | 660.00 | 678.00 | 678.00 | +1.19% | 73,900 | 2.78 |
| Sep 29, 2026 | 628.00 | 672.00 | 628.00 | 670.00 | 670.00 | +0.30% | 107,300 | 4.25 |
| Sep 28, 2026 | 707.00 | 707.00 | 668.00 | 668.00 | 668.00 | -4.57% | 77,300 | 3.18 |
| Sep 25, 2026 | 727.00 | 727.00 | 700.00 | 700.00 | 700.00 | -1.69% | 26,300 | 1.09 |
| Sep 24, 2026 | 712.00 | 732.00 | 712.00 | 712.00 | 712.00 | 0.00% | 30,100 | 1.24 |
| Sep 23, 2026 | 727.00 | 730.00 | 710.00 | 712.00 | 712.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 727.00 | 730.00 | 710.00 | 712.00 | 712.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 727.00 | 730.00 | 710.00 | 712.00 | 712.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 727.00 | 730.00 | 710.00 | 712.00 | 712.00 | -2.73% | 33,000 | 1.22 |
| Sep 17, 2026 | 734.00 | 753.00 | 732.00 | 732.00 | 732.00 | -0.68% | 10,800 | 0.38 |
| Sep 16, 2026 | 745.00 | 749.00 | 737.00 | 737.00 | 737.00 | -1.47% | 6,200 | 0.21 |
| Sep 15, 2026 | 752.00 | 756.00 | 746.00 | 748.00 | 748.00 | -0.53% | 5,100 | 0.17 |
| Sep 14, 2026 | 756.00 | 765.00 | 749.00 | 752.00 | 752.00 | -0.53% | 5,500 | 0.18 |
| Sep 11, 2026 | 732.00 | 765.00 | 728.00 | 756.00 | 756.00 | +1.89% | 28,800 | 0.93 |
| Sep 10, 2026 | 735.00 | 752.00 | 732.00 | 742.00 | 742.00 | +0.95% | 19,400 | 0.61 |
| Sep 09, 2026 | 752.00 | 756.00 | 735.00 | 735.00 | 735.00 | -2.39% | 19,700 | 0.60 |
| Sep 08, 2026 | 749.00 | 769.00 | 748.00 | 753.00 | 753.00 | +0.27% | 14,700 | 0.43 |
| Sep 07, 2026 | 750.00 | 751.00 | 743.00 | 751.00 | 751.00 | 0.00% | 11,100 | 0.31 |
| Sep 04, 2026 | 742.00 | 752.00 | 742.00 | 751.00 | 751.00 | +1.21% | 19,000 | 0.53 |
| Sep 03, 2026 | 751.00 | 754.00 | 738.00 | 742.00 | 742.00 | -1.72% | 47,500 | 1.30 |
