Edia Co., Ltd. (TYO:3935)
Japan · Delayed Price · Currency is JPY 781.00
+17.00 (2.23%)
Jan 23, 2026, 11:29 AM JST
Edia Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 768.00 | 771.00 | 750.00 | 764.00 | 764.00 | -0.39% | 192,600 |
| Jan 21, 2026 | 783.00 | 786.00 | 766.00 | 767.00 | 767.00 | -1.41% | 157,400 |
| Jan 20, 2026 | 784.00 | 784.00 | 765.00 | 778.00 | 778.00 | -0.26% | 171,900 |
| Jan 19, 2026 | 801.00 | 801.00 | 771.00 | 780.00 | 780.00 | -4.18% | 387,600 |
| Jan 16, 2026 | 817.00 | 817.00 | 791.00 | 814.00 | 814.00 | -1.57% | 301,600 |
| Jan 15, 2026 | 821.00 | 835.00 | 817.00 | 827.00 | 827.00 | 1.35% | 277,500 |
| Jan 14, 2026 | 915.00 | 927.00 | 804.00 | 816.00 | 816.00 | -10.62% | 608,000 |
| Jan 13, 2026 | 958.00 | 960.00 | 913.00 | 913.00 | 913.00 | -3.18% | 226,700 |
| Jan 9, 2026 | 924.00 | 943.00 | 920.00 | 943.00 | 943.00 | 1.73% | 105,400 |
| Jan 8, 2026 | 922.00 | 934.00 | 920.00 | 927.00 | 927.00 | 1.64% | 74,900 |
| Jan 7, 2026 | 920.00 | 926.00 | 912.00 | 912.00 | 912.00 | -0.11% | 51,500 |
| Jan 6, 2026 | 912.00 | 927.00 | 910.00 | 913.00 | 913.00 | -0.22% | 95,700 |
| Jan 5, 2026 | 922.00 | 922.00 | 896.00 | 915.00 | 915.00 | 0.88% | 128,700 |
| Dec 30, 2025 | 924.00 | 925.00 | 907.00 | 907.00 | 907.00 | -1.95% | 63,700 |
| Dec 29, 2025 | 935.00 | 940.00 | 923.00 | 925.00 | 925.00 | -0.96% | 48,400 |
| Dec 26, 2025 | 915.00 | 936.00 | 912.00 | 934.00 | 934.00 | 2.30% | 120,900 |
| Dec 25, 2025 | 917.00 | 924.00 | 913.00 | 913.00 | 913.00 | -0.44% | 133,700 |
| Dec 24, 2025 | 921.00 | 922.00 | 907.00 | 917.00 | 917.00 | -0.76% | 74,700 |
| Dec 23, 2025 | 922.00 | 932.00 | 922.00 | 924.00 | 924.00 | 0.43% | 55,100 |
| Dec 22, 2025 | 935.00 | 936.00 | 920.00 | 920.00 | 920.00 | -1.18% | 140,600 |
| Dec 19, 2025 | 926.00 | 937.00 | 912.00 | 931.00 | 931.00 | -0.32% | 177,700 |
| Dec 18, 2025 | 937.00 | 944.00 | 928.00 | 934.00 | 934.00 | -0.74% | 87,200 |
| Dec 17, 2025 | 937.00 | 946.00 | 918.00 | 941.00 | 941.00 | 0.53% | 100,800 |
| Dec 16, 2025 | 944.00 | 948.00 | 932.00 | 936.00 | 936.00 | -1.27% | 187,700 |
| Dec 15, 2025 | 935.00 | 950.00 | 928.00 | 948.00 | 948.00 | 1.39% | 152,700 |
| Dec 12, 2025 | 943.00 | 951.00 | 922.00 | 935.00 | 935.00 | -1.37% | 376,100 |
| Dec 11, 2025 | 936.00 | 949.00 | 932.00 | 948.00 | 948.00 | 0.42% | 105,100 |
| Dec 10, 2025 | 922.00 | 944.00 | 921.00 | 944.00 | 944.00 | 2.50% | 115,900 |
| Dec 9, 2025 | 940.00 | 950.00 | 916.00 | 921.00 | 921.00 | -2.44% | 244,300 |
| Dec 8, 2025 | 942.00 | 956.00 | 936.00 | 944.00 | 944.00 | 0.11% | 61,500 |
| Dec 5, 2025 | 946.00 | 946.00 | 921.00 | 943.00 | 943.00 | -0.32% | 139,400 |
| Dec 4, 2025 | 935.00 | 956.00 | 935.00 | 946.00 | 946.00 | 1.39% | 83,100 |
| Dec 3, 2025 | 919.00 | 937.00 | 902.00 | 933.00 | 933.00 | 1.19% | 100,300 |
| Dec 2, 2025 | 963.00 | 963.00 | 922.00 | 922.00 | 922.00 | -3.96% | 107,900 |
| Dec 1, 2025 | 1,004.00 | 1,008.00 | 954.00 | 960.00 | 960.00 | -2.93% | 164,200 |
| Nov 28, 2025 | 963.00 | 999.00 | 960.00 | 989.00 | 989.00 | 2.81% | 399,500 |
| Nov 27, 2025 | 952.00 | 966.00 | 943.00 | 962.00 | 962.00 | - | 74,600 |
| Nov 26, 2025 | 921.00 | 980.00 | 914.00 | 962.00 | 962.00 | 4.57% | 148,400 |
| Nov 25, 2025 | 910.00 | 924.00 | 906.00 | 920.00 | 920.00 | 2.11% | 90,000 |
| Nov 21, 2025 | 877.00 | 912.00 | 875.00 | 901.00 | 901.00 | 1.46% | 91,800 |
| Nov 20, 2025 | 893.00 | 913.00 | 884.00 | 888.00 | 888.00 | - | 128,900 |
| Nov 19, 2025 | 879.00 | 890.00 | 864.00 | 888.00 | 888.00 | 0.91% | 55,000 |
| Nov 18, 2025 | 904.00 | 904.00 | 875.00 | 880.00 | 880.00 | -3.30% | 77,200 |
| Nov 17, 2025 | 881.00 | 912.00 | 874.00 | 910.00 | 910.00 | 2.82% | 84,600 |
| Nov 14, 2025 | 883.00 | 896.00 | 874.00 | 885.00 | 885.00 | -1.45% | 76,300 |
| Nov 13, 2025 | 912.00 | 916.00 | 897.00 | 898.00 | 898.00 | -1.86% | 50,600 |
| Nov 12, 2025 | 891.00 | 919.00 | 886.00 | 915.00 | 915.00 | 2.69% | 87,600 |
| Nov 11, 2025 | 892.00 | 896.00 | 879.00 | 891.00 | 891.00 | -0.22% | 59,700 |
| Nov 10, 2025 | 890.00 | 904.00 | 885.00 | 893.00 | 893.00 | 0.22% | 53,600 |
| Nov 7, 2025 | 890.00 | 907.00 | 880.00 | 891.00 | 891.00 | - | 83,400 |