Aiming Inc. (TYO:3911)
Japan · Delayed Price · Currency is JPY 184.00
+3.00 (1.66%)
Aug 27, 2026, 3:30 PM JST
Aiming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |