Edia Co., Ltd. (TYO:3935)
Japan · Delayed Price · Currency is JPY 1,073.00
-6.00 (-0.56%)
Sep 2, 2025, 9:44 AM JST
Edia Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,136.00 | 1,161.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.14% | 178,100 |
| Aug 28, 2025 | 1,142.00 | 1,158.00 | 1,108.00 | 1,137.00 | 1,137.00 | -1.81% | 294,800 |
| Aug 27, 2025 | 1,170.00 | 1,175.00 | 1,132.00 | 1,158.00 | 1,158.00 | -0.86% | 264,600 |
| Aug 26, 2025 | 1,126.00 | 1,199.00 | 1,101.00 | 1,168.00 | 1,168.00 | 3.09% | 551,000 |
| Aug 25, 2025 | 1,187.00 | 1,187.00 | 1,118.00 | 1,133.00 | 1,133.00 | -2.07% | 351,300 |
| Aug 22, 2025 | 1,086.00 | 1,210.00 | 1,074.00 | 1,157.00 | 1,157.00 | 6.15% | 1,143,700 |
| Aug 21, 2025 | 1,056.00 | 1,124.00 | 1,056.00 | 1,090.00 | 1,090.00 | 7.18% | 521,000 |
| Aug 20, 2025 | 1,033.00 | 1,033.00 | 1,009.00 | 1,017.00 | 1,017.00 | -1.36% | 98,100 |
| Aug 19, 2025 | 1,040.00 | 1,045.00 | 1,014.00 | 1,031.00 | 1,031.00 | -0.48% | 119,200 |
| Aug 18, 2025 | 989.00 | 1,060.00 | 989.00 | 1,036.00 | 1,036.00 | 5.18% | 428,100 |
| Aug 15, 2025 | 945.00 | 985.00 | 945.00 | 985.00 | 985.00 | 4.23% | 205,800 |
| Aug 14, 2025 | 928.00 | 960.00 | 927.00 | 945.00 | 945.00 | 2.27% | 228,200 |
| Aug 13, 2025 | 951.00 | 953.00 | 924.00 | 924.00 | 924.00 | -3.04% | 186,300 |
| Aug 12, 2025 | 946.00 | 965.00 | 938.00 | 953.00 | 953.00 | 0.85% | 227,400 |
| Aug 8, 2025 | 957.00 | 958.00 | 936.00 | 945.00 | 945.00 | -0.94% | 132,700 |
| Aug 7, 2025 | 940.00 | 965.00 | 935.00 | 954.00 | 954.00 | 1.81% | 163,800 |
| Aug 6, 2025 | 961.00 | 965.00 | 926.00 | 937.00 | 937.00 | -2.50% | 164,000 |
| Aug 5, 2025 | 921.00 | 963.00 | 918.00 | 961.00 | 961.00 | 4.46% | 185,400 |
| Aug 4, 2025 | 907.00 | 936.00 | 900.00 | 920.00 | 920.00 | -3.36% | 207,300 |
| Aug 1, 2025 | 930.00 | 1,006.00 | 911.00 | 952.00 | 952.00 | 2.15% | 652,000 |
| Jul 31, 2025 | 932.00 | 936.00 | 896.00 | 932.00 | 932.00 | -0.11% | 198,100 |
| Jul 30, 2025 | 947.00 | 950.00 | 930.00 | 933.00 | 933.00 | -2.41% | 79,900 |
| Jul 29, 2025 | 930.00 | 957.00 | 923.00 | 956.00 | 956.00 | 1.92% | 143,800 |
| Jul 28, 2025 | 988.00 | 990.00 | 925.00 | 938.00 | 938.00 | -5.35% | 280,600 |
| Jul 25, 2025 | 1,005.00 | 1,020.00 | 986.00 | 991.00 | 991.00 | -1.39% | 117,600 |
| Jul 24, 2025 | 990.00 | 1,010.00 | 983.00 | 1,005.00 | 1,005.00 | 1.01% | 151,500 |
| Jul 23, 2025 | 999.00 | 1,012.00 | 971.00 | 995.00 | 995.00 | -0.30% | 300,200 |
| Jul 22, 2025 | 1,019.00 | 1,029.00 | 983.00 | 998.00 | 998.00 | -1.58% | 365,000 |
| Jul 18, 2025 | 970.00 | 1,021.00 | 960.00 | 1,014.00 | 1,014.00 | 5.96% | 573,400 |
| Jul 17, 2025 | 951.00 | 964.00 | 911.00 | 957.00 | 957.00 | -0.93% | 397,000 |
| Jul 16, 2025 | 950.00 | 1,017.00 | 920.00 | 966.00 | 966.00 | 6.39% | 1,798,400 |
| Jul 15, 2025 | 758.00 | 908.00 | 733.00 | 908.00 | 908.00 | 19.79% | 789,700 |
| Jul 14, 2025 | 768.00 | 773.00 | 746.00 | 758.00 | 758.00 | -1.30% | 242,600 |
| Jul 11, 2025 | 755.00 | 776.00 | 745.00 | 768.00 | 768.00 | 1.99% | 194,700 |
| Jul 10, 2025 | 745.00 | 753.00 | 738.00 | 753.00 | 753.00 | 1.76% | 155,000 |
| Jul 9, 2025 | 740.00 | 749.00 | 724.00 | 740.00 | 740.00 | - | 149,500 |
| Jul 8, 2025 | 713.00 | 741.00 | 705.00 | 740.00 | 740.00 | 3.79% | 159,000 |
| Jul 7, 2025 | 697.00 | 714.00 | 688.00 | 713.00 | 713.00 | 2.30% | 83,500 |
| Jul 4, 2025 | 695.00 | 712.00 | 695.00 | 697.00 | 697.00 | 1.01% | 162,300 |
| Jul 3, 2025 | 701.00 | 710.00 | 690.00 | 690.00 | 690.00 | -1.71% | 115,100 |
| Jul 2, 2025 | 711.00 | 713.00 | 689.00 | 702.00 | 702.00 | -2.90% | 231,100 |
| Jul 1, 2025 | 730.00 | 735.00 | 719.00 | 723.00 | 723.00 | -1.63% | 94,700 |
| Jun 30, 2025 | 751.00 | 752.00 | 733.00 | 735.00 | 735.00 | -1.61% | 113,800 |
| Jun 27, 2025 | 700.00 | 754.00 | 700.00 | 747.00 | 747.00 | 6.41% | 288,900 |
| Jun 26, 2025 | 726.00 | 731.00 | 701.00 | 702.00 | 702.00 | -2.23% | 141,600 |
| Jun 25, 2025 | 722.00 | 722.00 | 709.00 | 718.00 | 718.00 | 0.42% | 77,300 |
| Jun 24, 2025 | 691.00 | 723.00 | 691.00 | 715.00 | 715.00 | 4.08% | 149,200 |
| Jun 23, 2025 | 700.00 | 703.00 | 683.00 | 687.00 | 687.00 | -2.41% | 167,900 |
| Jun 20, 2025 | 712.00 | 722.00 | 702.00 | 704.00 | 704.00 | -1.26% | 121,400 |
| Jun 19, 2025 | 719.00 | 726.00 | 713.00 | 713.00 | 713.00 | -0.83% | 48,900 |