Aiming Inc. (TYO:3911)
Japan · Delayed Price · Currency is JPY 205.00
-5.00 (-2.38%)
Jul 29, 2026, 3:30 PM JST
Aiming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 211.00 | 212.00 | 205.00 | 205.00 | 205.00 | -2.38% | 874,200 |
| Jul 28, 2026 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | -1.87% | 617,700 |
| Jul 27, 2026 | 204.00 | 215.00 | 204.00 | 214.00 | 214.00 | 4.90% | 839,400 |
| Jul 24, 2026 | 198.00 | 205.00 | 196.00 | 204.00 | 204.00 | 2.00% | 572,200 |
| Jul 23, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 592,900 |
| Jul 22, 2026 | 201.00 | 206.00 | 199.00 | 202.00 | 202.00 | 0.50% | 653,100 |
| Jul 21, 2026 | 201.00 | 203.00 | 198.00 | 201.00 | 201.00 | 1.52% | 454,300 |
| Jul 17, 2026 | 197.00 | 198.00 | 194.00 | 198.00 | 198.00 | -0.50% | 489,600 |
| Jul 16, 2026 | 198.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 360,500 |
| Jul 15, 2026 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | -0.50% | 343,800 |
| Jul 14, 2026 | 201.00 | 204.00 | 199.00 | 201.00 | 201.00 | - | 442,300 |
| Jul 13, 2026 | 200.00 | 203.00 | 198.00 | 201.00 | 201.00 | 0.50% | 376,200 |
| Jul 10, 2026 | 194.00 | 202.00 | 194.00 | 200.00 | 200.00 | 3.63% | 519,100 |
| Jul 9, 2026 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.53% | 285,100 |
| Jul 8, 2026 | 208.00 | 208.00 | 194.00 | 196.00 | 196.00 | -4.85% | 982,000 |
| Jul 7, 2026 | 205.00 | 209.00 | 203.00 | 206.00 | 206.00 | 0.49% | 911,500 |
| Jul 6, 2026 | 203.00 | 207.00 | 200.00 | 205.00 | 205.00 | 1.99% | 590,300 |
| Jul 3, 2026 | 203.00 | 203.00 | 197.00 | 201.00 | 201.00 | -0.99% | 348,100 |
| Jul 2, 2026 | 197.00 | 204.00 | 197.00 | 203.00 | 203.00 | 3.05% | 458,800 |
| Jul 1, 2026 | 194.00 | 198.00 | 191.00 | 197.00 | 197.00 | 2.07% | 333,000 |
| Jun 30, 2026 | 197.00 | 202.00 | 187.00 | 193.00 | 193.00 | -2.03% | 1,050,600 |
| Jun 29, 2026 | 190.00 | 200.00 | 190.00 | 197.00 | 197.00 | 4.23% | 742,700 |
| Jun 26, 2026 | 188.00 | 189.00 | 182.00 | 189.00 | 189.00 | -0.53% | 487,200 |
| Jun 25, 2026 | 180.00 | 191.00 | 180.00 | 190.00 | 190.00 | 6.15% | 698,400 |
| Jun 24, 2026 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.13% | 283,400 |
| Jun 23, 2026 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | -2.21% | 564,900 |
| Jun 22, 2026 | 172.00 | 184.00 | 171.00 | 181.00 | 181.00 | 8.38% | 1,094,300 |
| Jun 19, 2026 | 169.00 | 173.00 | 166.00 | 167.00 | 167.00 | - | 570,300 |
| Jun 18, 2026 | 172.00 | 173.00 | 166.00 | 167.00 | 167.00 | -2.91% | 766,900 |
| Jun 17, 2026 | 176.00 | 181.00 | 171.00 | 172.00 | 172.00 | -2.27% | 667,100 |
| Jun 16, 2026 | 185.00 | 186.00 | 176.00 | 176.00 | 176.00 | -7.37% | 1,154,000 |
| Jun 15, 2026 | 199.00 | 204.00 | 189.00 | 190.00 | 190.00 | -1.04% | 1,661,400 |
| Jun 12, 2026 | 190.00 | 196.00 | 187.00 | 192.00 | 192.00 | 6.67% | 1,654,700 |
| Jun 11, 2026 | 174.00 | 185.00 | 170.00 | 180.00 | 180.00 | 3.45% | 2,084,300 |
| Jun 10, 2026 | 194.00 | 204.00 | 172.00 | 174.00 | 174.00 | 6.10% | 8,599,400 |
| Jun 9, 2026 | 172.00 | 175.00 | 156.00 | 164.00 | 164.00 | -3.53% | 909,000 |
| Jun 8, 2026 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 0.59% | 394,900 |
| Jun 5, 2026 | 166.00 | 172.00 | 166.00 | 169.00 | 169.00 | 0.60% | 351,000 |
| Jun 4, 2026 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.20% | 230,100 |
| Jun 3, 2026 | 167.00 | 167.00 | 162.00 | 166.00 | 166.00 | -0.60% | 273,300 |
| Jun 2, 2026 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | -4.57% | 401,300 |
| Jun 1, 2026 | 174.00 | 180.00 | 172.00 | 175.00 | 175.00 | 1.74% | 693,000 |
| May 29, 2026 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.58% | 289,100 |
| May 28, 2026 | 167.00 | 172.00 | 166.00 | 171.00 | 171.00 | 1.79% | 335,600 |
| May 27, 2026 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | -0.59% | 209,500 |
| May 26, 2026 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.74% | 222,700 |
| May 25, 2026 | 175.00 | 175.00 | 169.00 | 172.00 | 172.00 | -0.58% | 295,100 |
| May 22, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 205,900 |
| May 21, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | 269,200 |
| May 20, 2026 | 178.00 | 178.00 | 170.00 | 172.00 | 172.00 | -3.91% | 373,200 |