Edia Co., Ltd. (TYO:3935)
Japan · Delayed Price · Currency is JPY 675.00
+1.00 (0.15%)
May 7, 2026, 11:19 AM JST
Edia Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 672.00 | 676.00 | 666.00 | 674.00 | 674.00 | 0.90% | 50,700 |
| Apr 30, 2026 | 677.00 | 679.00 | 662.00 | 668.00 | 668.00 | -2.48% | 87,300 |
| Apr 28, 2026 | 687.00 | 687.00 | 678.00 | 685.00 | 685.00 | 0.59% | 32,300 |
| Apr 27, 2026 | 676.00 | 691.00 | 676.00 | 681.00 | 681.00 | 0.15% | 49,800 |
| Apr 24, 2026 | 683.00 | 691.00 | 676.00 | 680.00 | 680.00 | -0.73% | 45,900 |
| Apr 23, 2026 | 684.00 | 689.00 | 674.00 | 685.00 | 685.00 | 0.44% | 45,600 |
| Apr 22, 2026 | 686.00 | 688.00 | 675.00 | 682.00 | 682.00 | -0.29% | 43,300 |
| Apr 21, 2026 | 703.00 | 703.00 | 678.00 | 684.00 | 684.00 | -2.15% | 66,400 |
| Apr 20, 2026 | 696.00 | 705.00 | 691.00 | 699.00 | 699.00 | 0.87% | 77,400 |
| Apr 17, 2026 | 688.00 | 706.00 | 688.00 | 693.00 | 693.00 | - | 62,500 |
| Apr 16, 2026 | 670.00 | 696.00 | 670.00 | 693.00 | 693.00 | 4.21% | 163,800 |
| Apr 15, 2026 | 652.00 | 672.00 | 652.00 | 665.00 | 665.00 | 2.62% | 155,900 |
| Apr 14, 2026 | 710.00 | 712.00 | 624.00 | 648.00 | 648.00 | -8.09% | 687,900 |
| Apr 13, 2026 | 705.00 | 705.00 | 693.00 | 705.00 | 705.00 | 0.71% | 50,400 |
| Apr 10, 2026 | 705.00 | 707.00 | 696.00 | 700.00 | 700.00 | 0.29% | 35,700 |
| Apr 9, 2026 | 712.00 | 715.00 | 697.00 | 698.00 | 698.00 | -0.99% | 52,900 |
| Apr 8, 2026 | 698.00 | 705.00 | 687.00 | 705.00 | 705.00 | 3.98% | 44,200 |
| Apr 7, 2026 | 684.00 | 699.00 | 675.00 | 678.00 | 678.00 | - | 43,800 |
| Apr 6, 2026 | 668.00 | 684.00 | 668.00 | 678.00 | 678.00 | 1.50% | 26,100 |
| Apr 3, 2026 | 669.00 | 680.00 | 663.00 | 668.00 | 668.00 | 0.45% | 17,400 |
| Apr 2, 2026 | 685.00 | 700.00 | 665.00 | 665.00 | 665.00 | -2.78% | 39,800 |
| Apr 1, 2026 | 669.00 | 685.00 | 667.00 | 684.00 | 684.00 | 5.07% | 36,300 |
| Mar 31, 2026 | 647.00 | 664.00 | 641.00 | 651.00 | 651.00 | 0.62% | 60,900 |
| Mar 30, 2026 | 660.00 | 660.00 | 645.00 | 647.00 | 647.00 | -4.71% | 88,300 |
| Mar 27, 2026 | 675.00 | 689.00 | 671.00 | 679.00 | 679.00 | 0.30% | 20,700 |
| Mar 26, 2026 | 698.00 | 699.00 | 676.00 | 677.00 | 677.00 | -3.29% | 23,200 |
| Mar 25, 2026 | 677.00 | 701.00 | 677.00 | 700.00 | 700.00 | 3.40% | 46,100 |
| Mar 24, 2026 | 660.00 | 684.00 | 660.00 | 677.00 | 677.00 | 2.73% | 61,100 |
| Mar 23, 2026 | 670.00 | 677.00 | 655.00 | 659.00 | 659.00 | -5.32% | 114,800 |
| Mar 19, 2026 | 705.00 | 712.00 | 696.00 | 696.00 | 696.00 | -3.20% | 46,300 |
| Mar 18, 2026 | 712.00 | 719.00 | 709.00 | 719.00 | 719.00 | 1.84% | 23,100 |
| Mar 17, 2026 | 710.00 | 720.00 | 705.00 | 706.00 | 706.00 | 0.57% | 24,500 |
| Mar 16, 2026 | 706.00 | 708.00 | 700.00 | 702.00 | 702.00 | -0.28% | 17,400 |
| Mar 13, 2026 | 689.00 | 704.00 | 687.00 | 704.00 | 704.00 | 0.28% | 21,400 |
| Mar 12, 2026 | 710.00 | 710.00 | 700.00 | 702.00 | 702.00 | -1.82% | 15,000 |
| Mar 11, 2026 | 728.00 | 728.00 | 715.00 | 715.00 | 715.00 | -1.52% | 36,000 |
| Mar 10, 2026 | 701.00 | 728.00 | 700.00 | 726.00 | 726.00 | 5.07% | 62,000 |
| Mar 9, 2026 | 684.00 | 698.00 | 670.00 | 691.00 | 691.00 | -4.56% | 90,000 |
| Mar 6, 2026 | 690.00 | 725.00 | 685.00 | 724.00 | 724.00 | 3.58% | 109,700 |
| Mar 5, 2026 | 693.00 | 708.00 | 687.00 | 699.00 | 699.00 | 3.86% | 68,100 |
| Mar 4, 2026 | 707.00 | 707.00 | 665.00 | 673.00 | 673.00 | -3.86% | 139,400 |
| Mar 3, 2026 | 720.00 | 721.00 | 690.00 | 700.00 | 700.00 | -4.37% | 90,100 |
| Mar 2, 2026 | 725.00 | 742.00 | 711.00 | 732.00 | 732.00 | -4.94% | 103,000 |
| Feb 27, 2026 | 758.00 | 779.00 | 758.00 | 770.00 | 770.00 | 1.58% | 42,700 |
| Feb 26, 2026 | 737.00 | 761.00 | 737.00 | 758.00 | 758.00 | 2.71% | 43,600 |
| Feb 25, 2026 | 754.00 | 765.00 | 738.00 | 738.00 | 727.00 | -0.81% | 72,000 |
| Feb 24, 2026 | 767.00 | 778.00 | 741.00 | 744.00 | 732.91 | -3.75% | 98,200 |
| Feb 20, 2026 | 771.00 | 775.00 | 758.00 | 773.00 | 761.48 | - | 37,400 |
| Feb 19, 2026 | 773.00 | 783.00 | 767.00 | 773.00 | 761.48 | 0.91% | 52,100 |
| Feb 18, 2026 | 754.00 | 775.00 | 753.00 | 766.00 | 754.58 | 2.00% | 103,500 |