Aiming Inc. (TYO:3911)
Japan · Delayed Price · Currency is JPY 233.00
+4.00 (1.75%)
Jan 23, 2026, 10:31 AM JST
Aiming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 231.00 | 232.00 | 229.00 | 229.00 | - | -0.43% | 220,500 |
| Jan 21, 2026 | 233.00 | 234.00 | 229.00 | 230.00 | 230.00 | -2.54% | 540,200 |
| Jan 20, 2026 | 240.00 | 241.00 | 235.00 | 236.00 | 236.00 | -1.26% | 379,500 |
| Jan 19, 2026 | 237.00 | 241.00 | 235.00 | 239.00 | 239.00 | 0.42% | 225,000 |
| Jan 16, 2026 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | - | 211,600 |
| Jan 15, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 485,700 |
| Jan 14, 2026 | 229.00 | 249.00 | 229.00 | 240.00 | 240.00 | 5.73% | 2,009,800 |
| Jan 13, 2026 | 232.00 | 232.00 | 226.00 | 227.00 | 227.00 | -0.87% | 165,100 |
| Jan 9, 2026 | 232.00 | 233.00 | 228.00 | 229.00 | 229.00 | -1.29% | 142,200 |
| Jan 8, 2026 | 233.00 | 233.00 | 229.00 | 232.00 | 232.00 | - | 133,300 |
| Jan 7, 2026 | 230.00 | 232.00 | 227.00 | 232.00 | 232.00 | 1.31% | 295,400 |
| Jan 6, 2026 | 226.00 | 233.00 | 226.00 | 229.00 | 229.00 | 1.78% | 385,300 |
| Jan 5, 2026 | 226.00 | 228.00 | 223.00 | 225.00 | 225.00 | 0.45% | 191,100 |
| Dec 30, 2025 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 221,300 |
| Dec 29, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.31% | 210,900 |
| Dec 26, 2025 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | 0.44% | 328,400 |
| Dec 25, 2025 | 222.00 | 231.00 | 222.00 | 228.00 | 228.00 | 2.70% | 547,900 |
| Dec 24, 2025 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 165,900 |
| Dec 23, 2025 | 219.00 | 226.00 | 219.00 | 223.00 | 223.00 | 2.29% | 362,400 |
| Dec 22, 2025 | 221.00 | 223.00 | 217.00 | 218.00 | 218.00 | -1.80% | 311,100 |
| Dec 19, 2025 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 223,000 |
| Dec 18, 2025 | 221.00 | 224.00 | 219.00 | 223.00 | 223.00 | 0.90% | 327,200 |
| Dec 17, 2025 | 226.00 | 229.00 | 221.00 | 221.00 | 221.00 | -3.49% | 509,800 |
| Dec 16, 2025 | 234.00 | 234.00 | 229.00 | 229.00 | 229.00 | -2.55% | 196,900 |
| Dec 15, 2025 | 227.00 | 235.00 | 227.00 | 235.00 | 235.00 | 3.07% | 209,400 |
| Dec 12, 2025 | 227.00 | 231.00 | 227.00 | 228.00 | 228.00 | -0.87% | 184,900 |
| Dec 11, 2025 | 233.00 | 233.00 | 226.00 | 230.00 | 230.00 | -0.43% | 315,300 |
| Dec 10, 2025 | 225.00 | 243.00 | 224.00 | 231.00 | 231.00 | 3.13% | 814,200 |
| Dec 9, 2025 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 1.36% | 233,800 |
| Dec 8, 2025 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | 0.45% | 230,900 |
| Dec 5, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 311,600 |
| Dec 4, 2025 | 225.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.44% | 207,400 |
| Dec 3, 2025 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -1.32% | 231,800 |
| Dec 2, 2025 | 234.00 | 235.00 | 228.00 | 228.00 | 228.00 | -2.56% | 383,500 |
| Dec 1, 2025 | 248.00 | 248.00 | 233.00 | 234.00 | 234.00 | -4.88% | 661,300 |
| Nov 28, 2025 | 240.00 | 246.00 | 239.00 | 246.00 | 246.00 | 2.50% | 493,700 |
| Nov 27, 2025 | 234.00 | 245.00 | 234.00 | 240.00 | 240.00 | 3.90% | 565,200 |
| Nov 26, 2025 | 227.00 | 232.00 | 226.00 | 231.00 | 231.00 | 2.67% | 176,600 |
| Nov 25, 2025 | 231.00 | 231.00 | 223.00 | 225.00 | 225.00 | -1.75% | 217,700 |
| Nov 21, 2025 | 224.00 | 229.00 | 223.00 | 229.00 | 229.00 | 2.23% | 250,500 |
| Nov 20, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 96,600 |
| Nov 19, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 156,000 |
| Nov 18, 2025 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | -0.44% | 274,400 |
| Nov 17, 2025 | 226.00 | 228.00 | 223.00 | 227.00 | 227.00 | - | 218,600 |
| Nov 14, 2025 | 232.00 | 233.00 | 226.00 | 227.00 | 227.00 | -3.40% | 255,900 |
| Nov 13, 2025 | 235.00 | 236.00 | 233.00 | 235.00 | 235.00 | -0.84% | 133,900 |
| Nov 12, 2025 | 228.00 | 239.00 | 227.00 | 237.00 | 237.00 | 3.95% | 427,500 |
| Nov 11, 2025 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 185,100 |
| Nov 10, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.73% | 153,500 |
| Nov 7, 2025 | 217.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.92% | 142,400 |