Advertisement
monoAI technology Co.,Ltd. (5240.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 444.00 | 460.00 | 444.00 | 455.00 | 455.00 | 32,900 |
| Oct 18, 2024 | 449.00 | 449.00 | 441.00 | 444.00 | 444.00 | 18,600 |
| Oct 17, 2024 | 453.00 | 453.00 | 443.00 | 443.00 | 443.00 | 29,100 |
| Oct 16, 2024 | 454.00 | 458.00 | 447.00 | 456.00 | 456.00 | 35,600 |
| Oct 15, 2024 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 39,700 |
| Oct 11, 2024 | 438.00 | 441.00 | 435.00 | 440.00 | 440.00 | 39,800 |
| Oct 10, 2024 | 442.00 | 448.00 | 438.00 | 438.00 | 438.00 | 63,100 |
| Oct 09, 2024 | 445.00 | 455.00 | 441.00 | 441.00 | 441.00 | 31,700 |
| Oct 08, 2024 | 455.00 | 460.00 | 441.00 | 441.00 | 441.00 | 117,800 |
| Oct 07, 2024 | 462.00 | 467.00 | 452.00 | 453.00 | 453.00 | 29,700 |
| Oct 04, 2024 | 462.00 | 464.00 | 458.00 | 458.00 | 458.00 | 12,400 |
| Oct 03, 2024 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | 35,800 |
| Oct 02, 2024 | 470.00 | 470.00 | 460.00 | 464.00 | 464.00 | 39,600 |
| Oct 01, 2024 | 466.00 | 473.00 | 462.00 | 472.00 | 472.00 | 34,100 |
| Sep 30, 2024 | 466.00 | 474.00 | 460.00 | 465.00 | 465.00 | 64,900 |
| Sep 27, 2024 | 482.00 | 482.00 | 468.00 | 482.00 | 482.00 | 50,600 |
| Sep 26, 2024 | 473.00 | 483.00 | 466.00 | 474.00 | 474.00 | 30,100 |
| Sep 25, 2024 | 483.00 | 483.00 | 465.00 | 468.00 | 468.00 | 55,500 |
| Sep 24, 2024 | 487.00 | 491.00 | 477.00 | 478.00 | 478.00 | 25,800 |
| Sep 20, 2024 | 478.00 | 483.00 | 472.00 | 479.00 | 479.00 | 44,400 |
| Sep 19, 2024 | 474.00 | 489.00 | 468.00 | 479.00 | 479.00 | 46,000 |
| Sep 18, 2024 | 474.00 | 484.00 | 457.00 | 469.00 | 469.00 | 46,200 |
| Sep 17, 2024 | 479.00 | 485.00 | 463.00 | 469.00 | 469.00 | 48,800 |
| Sep 13, 2024 | 488.00 | 496.00 | 480.00 | 480.00 | 480.00 | 41,500 |
| Sep 12, 2024 | 488.00 | 498.00 | 487.00 | 492.00 | 492.00 | 31,500 |
| Sep 11, 2024 | 495.00 | 495.00 | 476.00 | 482.00 | 482.00 | 65,200 |
| Sep 10, 2024 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | 39,400 |
| Sep 09, 2024 | 477.00 | 498.00 | 475.00 | 492.00 | 492.00 | 61,000 |
| Sep 06, 2024 | 505.00 | 513.00 | 493.00 | 493.00 | 493.00 | 80,700 |
| Sep 05, 2024 | 507.00 | 515.00 | 500.00 | 505.00 | 505.00 | 76,300 |
| Sep 04, 2024 | 514.00 | 519.00 | 504.00 | 509.00 | 509.00 | 140,200 |
| Sep 03, 2024 | 510.00 | 539.00 | 510.00 | 534.00 | 534.00 | 111,500 |
| Sep 02, 2024 | 522.00 | 522.00 | 504.00 | 510.00 | 510.00 | 77,700 |
| Aug 30, 2024 | 513.00 | 525.00 | 513.00 | 517.00 | 517.00 | 51,700 |
| Aug 29, 2024 | 515.00 | 519.00 | 508.00 | 513.00 | 513.00 | 40,600 |
| Aug 28, 2024 | 521.00 | 521.00 | 510.00 | 516.00 | 516.00 | 57,100 |
| Aug 27, 2024 | 508.00 | 527.00 | 508.00 | 527.00 | 527.00 | 90,000 |
| Aug 26, 2024 | 500.00 | 515.00 | 500.00 | 513.00 | 513.00 | 72,900 |
| Aug 23, 2024 | 504.00 | 504.00 | 497.00 | 501.00 | 501.00 | 53,500 |
| Aug 22, 2024 | 514.00 | 518.00 | 503.00 | 504.00 | 504.00 | 80,300 |
| Aug 21, 2024 | 507.00 | 527.00 | 507.00 | 515.00 | 515.00 | 76,900 |
| Aug 20, 2024 | 487.00 | 523.00 | 487.00 | 523.00 | 523.00 | 167,700 |
| Aug 19, 2024 | 501.00 | 520.00 | 487.00 | 487.00 | 487.00 | 148,800 |
| Aug 16, 2024 | 511.00 | 511.00 | 496.00 | 501.00 | 501.00 | 127,300 |
| Aug 15, 2024 | 490.00 | 506.00 | 481.00 | 501.00 | 501.00 | 212,200 |
| Aug 14, 2024 | 500.00 | 513.00 | 496.00 | 511.00 | 511.00 | 209,000 |
| Aug 13, 2024 | 468.00 | 499.00 | 467.00 | 495.00 | 495.00 | 164,900 |
| Aug 09, 2024 | 465.00 | 468.00 | 447.00 | 463.00 | 463.00 | 129,000 |
| Aug 08, 2024 | 458.00 | 465.00 | 436.00 | 450.00 | 450.00 | 163,000 |
| Aug 07, 2024 | 425.00 | 450.00 | 421.00 | 436.00 | 436.00 | 212,700 |
| Aug 06, 2024 | 426.00 | 456.00 | 425.00 | 430.00 | 430.00 | 313,700 |
| Aug 05, 2024 | 466.00 | 474.00 | 410.00 | 410.00 | 410.00 | 426,200 |
| Aug 02, 2024 | 530.00 | 534.00 | 508.00 | 510.00 | 510.00 | 298,200 |
| Aug 01, 2024 | 584.00 | 586.00 | 558.00 | 566.00 | 566.00 | 106,100 |
| Jul 31, 2024 | 577.00 | 584.00 | 565.00 | 584.00 | 584.00 | 85,000 |
| Jul 30, 2024 | 593.00 | 593.00 | 576.00 | 585.00 | 585.00 | 92,300 |
| Jul 29, 2024 | 582.00 | 597.00 | 582.00 | 597.00 | 597.00 | 80,000 |
| Jul 26, 2024 | 569.00 | 588.00 | 568.00 | 580.00 | 580.00 | 112,400 |
| Jul 25, 2024 | 570.00 | 582.00 | 562.00 | 572.00 | 572.00 | 148,300 |
| Jul 24, 2024 | 577.00 | 591.00 | 575.00 | 575.00 | 575.00 | 81,600 |
| Jul 23, 2024 | 583.00 | 596.00 | 578.00 | 584.00 | 584.00 | 86,900 |
| Jul 22, 2024 | 597.00 | 597.00 | 581.00 | 585.00 | 585.00 | 122,900 |
| Jul 19, 2024 | 609.00 | 610.00 | 593.00 | 597.00 | 597.00 | 175,200 |
| Jul 18, 2024 | 614.00 | 628.00 | 611.00 | 611.00 | 611.00 | 159,200 |
| Jul 17, 2024 | 617.00 | 624.00 | 614.00 | 624.00 | 624.00 | 168,100 |
| Jul 16, 2024 | 607.00 | 625.00 | 604.00 | 620.00 | 620.00 | 173,300 |
| Jul 12, 2024 | 589.00 | 612.00 | 587.00 | 607.00 | 607.00 | 149,300 |
| Jul 11, 2024 | 588.00 | 594.00 | 577.00 | 594.00 | 594.00 | 145,900 |
| Jul 10, 2024 | 583.00 | 597.00 | 578.00 | 594.00 | 594.00 | 126,300 |
| Jul 09, 2024 | 577.00 | 586.00 | 571.00 | 583.00 | 583.00 | 184,500 |
| Jul 08, 2024 | 600.00 | 600.00 | 582.00 | 583.00 | 583.00 | 254,500 |
| Jul 05, 2024 | 660.00 | 663.00 | 600.00 | 600.00 | 600.00 | 921,600 |
| Jul 04, 2024 | 613.00 | 663.00 | 611.00 | 628.00 | 628.00 | 1,064,500 |
| Jul 03, 2024 | 607.00 | 616.00 | 601.00 | 608.00 | 608.00 | 158,700 |
| Jul 02, 2024 | 609.00 | 619.00 | 599.00 | 610.00 | 610.00 | 190,400 |
| Jul 01, 2024 | 607.00 | 614.00 | 600.00 | 608.00 | 608.00 | 161,400 |
| Jun 28, 2024 | 616.00 | 622.00 | 606.00 | 606.00 | 606.00 | 232,300 |
| Jun 27, 2024 | 629.00 | 629.00 | 615.00 | 615.00 | 615.00 | 255,600 |
| Jun 26, 2024 | 613.00 | 635.00 | 610.00 | 619.00 | 619.00 | 545,000 |
| Jun 25, 2024 | 629.00 | 632.00 | 617.00 | 622.00 | 622.00 | 569,200 |
| Jun 24, 2024 | 597.00 | 620.00 | 595.00 | 609.00 | 609.00 | 483,800 |
| Jun 21, 2024 | 602.00 | 631.00 | 592.00 | 593.00 | 593.00 | 870,600 |
| Jun 20, 2024 | 622.00 | 635.00 | 600.00 | 600.00 | 600.00 | 1,147,500 |
| Jun 19, 2024 | 670.00 | 689.00 | 600.00 | 608.00 | 608.00 | 4,690,400 |
| Jun 18, 2024 | 885.00 | 916.00 | 720.00 | 720.00 | 720.00 | 3,356,300 |
| Jun 17, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 141,000 |
| Jun 14, 2024 | 655.00 | 720.00 | 646.00 | 720.00 | 720.00 | 5,352,400 |
| Jun 13, 2024 | 538.00 | 620.00 | 530.00 | 620.00 | 620.00 | 2,783,400 |
| Jun 12, 2024 | 526.00 | 532.00 | 520.00 | 520.00 | 520.00 | 33,200 |
| Jun 11, 2024 | 516.00 | 533.00 | 516.00 | 524.00 | 524.00 | 91,300 |
| Jun 10, 2024 | 500.00 | 518.00 | 500.00 | 516.00 | 516.00 | 75,600 |
| Jun 07, 2024 | 502.00 | 515.00 | 500.00 | 510.00 | 510.00 | 72,900 |
| Jun 06, 2024 | 525.00 | 526.00 | 503.00 | 505.00 | 505.00 | 88,700 |
| Jun 05, 2024 | 525.00 | 529.00 | 511.00 | 515.00 | 515.00 | 77,100 |
| Jun 04, 2024 | 519.00 | 532.00 | 518.00 | 530.00 | 530.00 | 104,100 |
| Jun 03, 2024 | 520.00 | 522.00 | 508.00 | 513.00 | 513.00 | 56,600 |
| May 31, 2024 | 506.00 | 520.00 | 505.00 | 520.00 | 520.00 | 65,100 |
| May 30, 2024 | 502.00 | 522.00 | 502.00 | 508.00 | 508.00 | 111,200 |
| May 29, 2024 | 543.00 | 548.00 | 515.00 | 519.00 | 519.00 | 283,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.