Aiming Inc. (TYO:3911)
Japan · Delayed Price · Currency is JPY 172.00
0.00 (0.00%)
Sep 25, 2026, 3:30 PM JST
Aiming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 126,300 |
| Sep 24, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | - | 158,200 |
| Sep 18, 2026 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | -2.27% | 147,300 |
| Sep 17, 2026 | 176.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.56% | 41,100 |
| Sep 16, 2026 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | -0.56% | 162,400 |
| Sep 15, 2026 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1.14% | 69,800 |
| Sep 14, 2026 | 173.00 | 177.00 | 171.00 | 176.00 | 176.00 | 1.73% | 153,100 |
| Sep 11, 2026 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | -0.57% | 169,600 |
| Sep 10, 2026 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.58% | 149,600 |
| Sep 9, 2026 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | -2.26% | 291,000 |
| Sep 8, 2026 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | -2.75% | 199,500 |
| Sep 7, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.09% | 65,900 |
| Sep 4, 2026 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 125,800 |
| Sep 3, 2026 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.08% | 57,200 |
| Sep 2, 2026 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | - | 105,400 |
| Sep 1, 2026 | 183.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.09% | 118,600 |
| Aug 31, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | - | 105,900 |
| Aug 28, 2026 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 416,800 |
| Aug 27, 2026 | 181.00 | 184.00 | 178.00 | 184.00 | 184.00 | 1.66% | 299,600 |
| Aug 26, 2026 | 179.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.12% | 67,800 |
| Aug 25, 2026 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.70% | 147,300 |
| Aug 24, 2026 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | - | 183,400 |
| Aug 21, 2026 | 176.00 | 179.00 | 175.00 | 176.00 | 176.00 | -0.56% | 196,200 |
| Aug 20, 2026 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 3.51% | 344,500 |
| Aug 19, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.72% | 197,300 |
| Aug 18, 2026 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | -1.69% | 132,600 |
| Aug 17, 2026 | 173.00 | 177.00 | 172.00 | 177.00 | 177.00 | 2.91% | 391,400 |
| Aug 14, 2026 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.18% | 306,400 |
| Aug 13, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -1.16% | 362,100 |
| Aug 12, 2026 | 173.00 | 173.00 | 168.00 | 172.00 | 172.00 | -0.58% | 1,077,100 |
| Aug 10, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 0.58% | 277,300 |
| Aug 7, 2026 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | - | 265,500 |
| Aug 6, 2026 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.71% | 487,900 |
| Aug 5, 2026 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1.16% | 435,200 |
| Aug 4, 2026 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | -2.26% | 399,600 |
| Aug 3, 2026 | 181.00 | 182.00 | 175.00 | 177.00 | 177.00 | -3.80% | 613,700 |
| Jul 31, 2026 | 187.00 | 191.00 | 183.00 | 184.00 | 184.00 | -0.54% | 548,800 |
| Jul 30, 2026 | 197.00 | 197.00 | 183.00 | 185.00 | 185.00 | -9.76% | 1,668,700 |
| 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 |