Aiming Inc. (TYO:3911)
Japan · Delayed Price · Currency is JPY 168.00
-1.00 (-0.59%)
May 27, 2026, 3:30 PM JST
Aiming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 178.00 | 182.00 | 178.00 | 179.00 | 179.00 | 1.13% | 295,100 |
| May 18, 2026 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | -2.21% | 264,000 |
| May 15, 2026 | 179.00 | 183.00 | 178.00 | 181.00 | 181.00 | 1.69% | 122,000 |
| May 14, 2026 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | -2.73% | 178,100 |
| May 13, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | -0.54% | 219,800 |
| May 12, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | - | 147,800 |
| May 11, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 227,000 |
| May 8, 2026 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 2.27% | 334,300 |
| May 7, 2026 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | -0.56% | 494,200 |
| May 1, 2026 | 179.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.72% | 349,700 |
| Apr 30, 2026 | 187.00 | 188.00 | 173.00 | 174.00 | 174.00 | -7.94% | 1,000,800 |
| Apr 28, 2026 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 411,300 |
| Apr 27, 2026 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | - | 260,200 |
| Apr 24, 2026 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 113,300 |
| Apr 23, 2026 | 187.00 | 192.00 | 186.00 | 192.00 | 192.00 | 2.67% | 305,700 |
| Apr 22, 2026 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | -2.09% | 345,200 |
| Apr 21, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 251,800 |
| Apr 20, 2026 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 169,200 |
| Apr 17, 2026 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1.05% | 174,100 |
| Apr 16, 2026 | 192.00 | 196.00 | 191.00 | 191.00 | 191.00 | -1.04% | 326,600 |
| Apr 15, 2026 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.52% | 135,200 |
| Apr 14, 2026 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | 0.52% | 154,700 |
| Apr 13, 2026 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 248,700 |
| Apr 10, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | -2.55% | 293,500 |
| Apr 9, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.49% | 271,200 |
| Apr 8, 2026 | 200.00 | 201.00 | 197.00 | 201.00 | 201.00 | 2.03% | 231,400 |
| Apr 7, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 1.55% | 149,600 |
| Apr 6, 2026 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | -0.51% | 135,100 |
| Apr 3, 2026 | 196.00 | 199.00 | 194.00 | 195.00 | 195.00 | - | 205,900 |
| Apr 2, 2026 | 197.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.02% | 223,200 |
| Apr 1, 2026 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 2.60% | 193,600 |
| Mar 31, 2026 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | - | 232,000 |
| Mar 30, 2026 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | -3.03% | 291,300 |
| Mar 27, 2026 | 193.00 | 200.00 | 193.00 | 198.00 | 198.00 | 1.54% | 429,200 |
| Mar 26, 2026 | 201.00 | 201.00 | 195.00 | 195.00 | 195.00 | -3.47% | 405,800 |
| Mar 25, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 218,800 |
| Mar 24, 2026 | 200.00 | 203.00 | 197.00 | 200.00 | 200.00 | 2.04% | 282,200 |
| Mar 23, 2026 | 202.00 | 203.00 | 196.00 | 196.00 | 196.00 | -4.39% | 410,200 |
| Mar 19, 2026 | 210.00 | 211.00 | 204.00 | 205.00 | 205.00 | -2.84% | 364,800 |
| Mar 18, 2026 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.94% | 138,200 |
| Mar 17, 2026 | 213.00 | 215.00 | 211.00 | 213.00 | 213.00 | 0.47% | 259,800 |
| Mar 16, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 145,900 |
| Mar 13, 2026 | 209.00 | 212.00 | 209.00 | 210.00 | 210.00 | -1.87% | 313,400 |
| Mar 12, 2026 | 218.00 | 218.00 | 211.00 | 214.00 | 214.00 | -1.38% | 247,400 |