kabutan

monoAI technology Co.,Ltd.(5240) Historical

5240
TSE Growth
monoAI technology Co.,Ltd.
191
JPY
-2
(-1.04%)
Dec 5, 3:30 pm JST
1.23
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 28, 2025
406 JPY
52 Week Low Nov 18, 2025
185 JPY
Yearly High Apr 28, 2025
406 JPY
Yearly Low Nov 18, 2025
185 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 205 205 190 191 -10 -4.98% 171,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 192 221 192 201 +7 +3.61% 315,400
Nov 21, 2025 202 202 185 194 -13 -6.28% 329,900
Nov 14, 2025 205 208 202 207 +2 +0.98% 84,000
Nov 7, 2025 206 209 201 205 -2 -0.97% 127,600
Oct 31, 2025 223 224 204 207 -16 -7.17% 179,700
Oct 24, 2025 224 228 213 223 -1 -0.45% 236,800
Oct 17, 2025 232 235 220 224 -13 -5.49% 114,300
Oct 10, 2025 246 250 235 237 -5 -2.07% 180,400
Oct 3, 2025 250 252 232 242 -11 -4.35% 329,000
Sep 26, 2025 266 268 253 253 -13 -4.89% 202,700
Sep 19, 2025 263 272 263 266 +2 +0.76% 99,500
Sep 12, 2025 268 280 262 264 -4 -1.49% 202,400
Sep 5, 2025 281 288 268 268 -12 -4.29% 167,100
Aug 29, 2025 278 295 275 280 +8 +2.94% 264,500
Aug 22, 2025 275 279 266 272 -2 -0.73% 492,900
Aug 15, 2025 321 325 269 274 -49 -15.17% 500,500
Aug 8, 2025 329 334 317 323 -9 -2.71% 120,900
Aug 1, 2025 322 335 315 332 +10 +3.11% 196,400
Jul 25, 2025 323 335 320 322 0 0.00% 167,100
Jul 18, 2025 321 345 311 322 -1 -0.31% 275,100