Edia Co., Ltd. (TYO:3935)
Japan · Delayed Price · Currency is JPY 854.00
-41.00 (-4.58%)
Oct 23, 2025, 3:30 PM JST
Edia Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 881.00 | 881.00 | 848.00 | 852.00 | 852.00 | -4.80% | 256,500 |
| Oct 22, 2025 | 890.00 | 904.00 | 881.00 | 895.00 | 895.00 | 0.56% | 129,600 |
| Oct 21, 2025 | 929.00 | 933.00 | 878.00 | 890.00 | 890.00 | -3.68% | 427,000 |
| Oct 20, 2025 | 950.00 | 952.00 | 916.00 | 924.00 | 924.00 | -2.53% | 389,100 |
| Oct 17, 2025 | 963.00 | 968.00 | 931.00 | 948.00 | 948.00 | -3.07% | 283,200 |
| Oct 16, 2025 | 930.00 | 1,022.00 | 905.00 | 978.00 | 978.00 | 4.94% | 627,800 |
| Oct 15, 2025 | 1,110.00 | 1,177.00 | 922.00 | 932.00 | 932.00 | -13.70% | 1,693,000 |
| Oct 14, 2025 | 1,085.00 | 1,121.00 | 1,057.00 | 1,080.00 | 1,080.00 | -2.00% | 297,700 |
| Oct 10, 2025 | 1,130.00 | 1,140.00 | 1,095.00 | 1,102.00 | 1,102.00 | -2.39% | 210,100 |
| Oct 9, 2025 | 1,113.00 | 1,147.00 | 1,109.00 | 1,129.00 | 1,129.00 | 0.98% | 196,600 |
| Oct 8, 2025 | 1,057.00 | 1,120.00 | 1,054.00 | 1,118.00 | 1,118.00 | 5.87% | 163,400 |
| Oct 7, 2025 | 1,080.00 | 1,080.00 | 1,046.00 | 1,056.00 | 1,056.00 | -0.75% | 152,700 |
| Oct 6, 2025 | 1,071.00 | 1,079.00 | 1,058.00 | 1,064.00 | 1,064.00 | -0.19% | 108,300 |
| Oct 3, 2025 | 1,039.00 | 1,067.00 | 1,034.00 | 1,066.00 | 1,066.00 | 1.81% | 82,700 |
| Oct 2, 2025 | 1,077.00 | 1,096.00 | 1,036.00 | 1,047.00 | 1,047.00 | -2.88% | 141,500 |
| Oct 1, 2025 | 1,092.00 | 1,096.00 | 1,062.00 | 1,078.00 | 1,078.00 | -2.62% | 187,300 |
| Sep 30, 2025 | 1,111.00 | 1,116.00 | 1,077.00 | 1,107.00 | 1,107.00 | 1.10% | 121,100 |
| Sep 29, 2025 | 1,098.00 | 1,098.00 | 1,066.00 | 1,095.00 | 1,095.00 | -0.27% | 161,600 |
| Sep 26, 2025 | 1,058.00 | 1,099.00 | 1,048.00 | 1,098.00 | 1,098.00 | 2.52% | 206,000 |
| Sep 25, 2025 | 1,105.00 | 1,143.00 | 1,043.00 | 1,071.00 | 1,071.00 | -3.77% | 449,200 |
| Sep 24, 2025 | 1,184.00 | 1,184.00 | 1,113.00 | 1,113.00 | 1,113.00 | -7.79% | 414,200 |
| Sep 22, 2025 | 1,249.00 | 1,255.00 | 1,158.00 | 1,207.00 | 1,207.00 | -3.36% | 381,400 |
| Sep 19, 2025 | 1,283.00 | 1,300.00 | 1,234.00 | 1,249.00 | 1,249.00 | -1.26% | 367,800 |
| Sep 18, 2025 | 1,200.00 | 1,335.00 | 1,192.00 | 1,265.00 | 1,265.00 | 6.21% | 664,400 |
| Sep 17, 2025 | 1,169.00 | 1,202.00 | 1,150.00 | 1,191.00 | 1,191.00 | 1.71% | 664,400 |
| Sep 16, 2025 | 1,224.00 | 1,228.00 | 1,162.00 | 1,171.00 | 1,171.00 | -3.78% | 289,000 |
| Sep 12, 2025 | 1,218.00 | 1,230.00 | 1,198.00 | 1,217.00 | 1,217.00 | -0.25% | 120,300 |
| Sep 11, 2025 | 1,217.00 | 1,242.00 | 1,206.00 | 1,220.00 | 1,220.00 | 0.41% | 196,600 |
| Sep 10, 2025 | 1,214.00 | 1,243.00 | 1,194.00 | 1,215.00 | 1,215.00 | 0.08% | 219,700 |
| Sep 9, 2025 | 1,206.00 | 1,223.00 | 1,192.00 | 1,214.00 | 1,214.00 | 0.75% | 157,300 |
| Sep 8, 2025 | 1,229.00 | 1,234.00 | 1,188.00 | 1,205.00 | 1,205.00 | -0.17% | 204,200 |
| Sep 5, 2025 | 1,218.00 | 1,225.00 | 1,153.00 | 1,207.00 | 1,207.00 | -1.79% | 529,600 |
| Sep 4, 2025 | 1,095.00 | 1,234.00 | 1,095.00 | 1,229.00 | 1,229.00 | 12.03% | 377,100 |
| Sep 3, 2025 | 1,076.00 | 1,117.00 | 1,070.00 | 1,097.00 | 1,097.00 | 1.86% | 236,100 |
| Sep 2, 2025 | 1,095.00 | 1,104.00 | 1,065.00 | 1,077.00 | 1,077.00 | -0.19% | 185,700 |
| Sep 1, 2025 | 1,130.00 | 1,135.00 | 1,067.00 | 1,079.00 | 1,079.00 | -6.17% | 335,300 |
| 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 |