Aiming Inc. (TYO:3911)
Japan · Delayed Price · Currency is JPY 217.00
+5.00 (2.36%)
Nov 4, 2026, 3:30 PM JST
Aiming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 212.00 | 217.00 | 210.00 | 217.00 | 217.00 | 2.36% | 575,800 |
| Nov 2, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 498,300 |
| Oct 30, 2026 | 217.00 | 221.00 | 213.00 | 216.00 | 216.00 | -1.37% | 562,500 |
| Oct 29, 2026 | 226.00 | 233.00 | 218.00 | 219.00 | 219.00 | -5.60% | 950,600 |
| Oct 28, 2026 | 210.00 | 235.00 | 206.00 | 232.00 | 232.00 | 11.54% | 2,815,300 |
| Oct 27, 2026 | 211.00 | 212.00 | 206.00 | 208.00 | 208.00 | -2.80% | 767,600 |
| Oct 26, 2026 | 204.00 | 214.00 | 202.00 | 214.00 | 214.00 | 5.94% | 761,200 |
| Oct 23, 2026 | 203.00 | 205.00 | 198.00 | 202.00 | 202.00 | -1.46% | 394,300 |
| Oct 22, 2026 | 211.00 | 214.00 | 203.00 | 205.00 | 205.00 | -3.30% | 1,031,500 |
| Oct 21, 2026 | 216.00 | 217.00 | 212.00 | 212.00 | 212.00 | -0.93% | 627,400 |
| Oct 20, 2026 | 221.00 | 221.00 | 211.00 | 214.00 | 214.00 | -0.93% | 1,128,900 |
| Oct 19, 2026 | 206.00 | 217.00 | 203.00 | 216.00 | 216.00 | 2.86% | 1,105,800 |
| Oct 16, 2026 | 198.00 | 215.00 | 198.00 | 210.00 | 210.00 | 7.14% | 1,149,400 |
| Oct 15, 2026 | 198.00 | 201.00 | 195.00 | 196.00 | 196.00 | -2.49% | 842,600 |
| Oct 14, 2026 | 205.00 | 209.00 | 201.00 | 201.00 | 201.00 | -3.83% | 1,368,500 |
| Oct 13, 2026 | 199.00 | 213.00 | 195.00 | 209.00 | 209.00 | 7.18% | 3,285,900 |
| Oct 9, 2026 | 166.00 | 215.00 | 166.00 | 195.00 | 195.00 | 16.77% | 9,753,700 |
| Oct 8, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 109,700 |
| Oct 7, 2026 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | - | 149,700 |
| Oct 6, 2026 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.60% | 153,300 |
| Oct 5, 2026 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 49,700 |
| Oct 2, 2026 | 170.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.91% | 289,300 |
| Oct 1, 2026 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | - | 117,900 |
| Sep 30, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 69,000 |
| Sep 29, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -2.29% | 220,500 |
| Sep 28, 2026 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.74% | 158,100 |
| Sep 25, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 142,800 |
| 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% | 166,200 |
| 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 |