Edia Co., Ltd. (TYO:3935)
Japan · Delayed Price · Currency is JPY 753.00
+23.00 (3.15%)
Oct 19, 2026, 3:30 PM JST
Edia Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 715.00 | 760.00 | 715.00 | 753.00 | 753.00 | 3.15% | 89,300 |
| Oct 16, 2026 | 700.00 | 744.00 | 699.00 | 730.00 | 730.00 | 5.49% | 113,800 |
| Oct 15, 2026 | 723.00 | 725.00 | 682.00 | 692.00 | 692.00 | -4.29% | 78,600 |
| Oct 14, 2026 | 712.00 | 740.00 | 712.00 | 723.00 | 723.00 | 1.54% | 43,200 |
| Oct 13, 2026 | 737.00 | 737.00 | 707.00 | 712.00 | 712.00 | -2.20% | 35,400 |
| Oct 9, 2026 | 718.00 | 735.00 | 716.00 | 728.00 | 728.00 | 0.97% | 10,900 |
| Oct 8, 2026 | 715.00 | 721.00 | 711.00 | 721.00 | 721.00 | 0.42% | 8,700 |
| Oct 7, 2026 | 724.00 | 724.00 | 712.00 | 718.00 | 718.00 | -0.69% | 29,600 |
| Oct 6, 2026 | 725.00 | 734.00 | 718.00 | 723.00 | 723.00 | 0.42% | 21,600 |
| Oct 5, 2026 | 716.00 | 727.00 | 712.00 | 720.00 | 720.00 | 0.70% | 29,700 |
| Oct 2, 2026 | 741.00 | 744.00 | 715.00 | 715.00 | 715.00 | -3.51% | 39,100 |
| Oct 1, 2026 | 744.00 | 749.00 | 740.00 | 741.00 | 741.00 | -0.27% | 11,100 |
| Sep 30, 2026 | 751.00 | 751.00 | 739.00 | 743.00 | 743.00 | 0.95% | 8,600 |
| Sep 29, 2026 | 745.00 | 747.00 | 736.00 | 736.00 | 736.00 | -1.21% | 24,300 |
| Sep 28, 2026 | 751.00 | 755.00 | 743.00 | 745.00 | 745.00 | -0.40% | 19,200 |
| Sep 25, 2026 | 742.00 | 760.00 | 740.00 | 748.00 | 748.00 | 2.19% | 50,300 |
| Sep 24, 2026 | 732.00 | 741.00 | 728.00 | 732.00 | 732.00 | 0.14% | 27,100 |
| Sep 18, 2026 | 735.00 | 735.00 | 725.00 | 731.00 | 731.00 | -0.54% | 25,600 |
| Sep 17, 2026 | 730.00 | 741.00 | 730.00 | 735.00 | 735.00 | 0.96% | 29,400 |
| Sep 16, 2026 | 729.00 | 744.00 | 725.00 | 728.00 | 728.00 | -0.14% | 40,100 |
| Sep 15, 2026 | 724.00 | 732.00 | 722.00 | 729.00 | 729.00 | 0.55% | 36,500 |
| Sep 14, 2026 | 712.00 | 725.00 | 712.00 | 725.00 | 725.00 | 1.54% | 30,100 |
| Sep 11, 2026 | 716.00 | 724.00 | 713.00 | 714.00 | 714.00 | -1.65% | 27,100 |
| Sep 10, 2026 | 717.00 | 730.00 | 715.00 | 726.00 | 726.00 | 1.11% | 24,600 |
| Sep 9, 2026 | 706.00 | 718.00 | 706.00 | 718.00 | 718.00 | 0.56% | 12,400 |
| Sep 8, 2026 | 703.00 | 718.00 | 700.00 | 714.00 | 714.00 | 0.14% | 29,700 |
| Sep 7, 2026 | 718.00 | 725.00 | 713.00 | 713.00 | 713.00 | -0.70% | 23,100 |
| Sep 4, 2026 | 709.00 | 724.00 | 709.00 | 718.00 | 718.00 | 1.27% | 31,500 |
| Sep 3, 2026 | 713.00 | 720.00 | 709.00 | 709.00 | 709.00 | 0.14% | 15,000 |
| Sep 2, 2026 | 730.00 | 730.00 | 700.00 | 708.00 | 708.00 | -3.28% | 50,100 |
| Sep 1, 2026 | 727.00 | 734.00 | 714.00 | 732.00 | 732.00 | 0.83% | 41,500 |
| Aug 31, 2026 | 709.00 | 733.00 | 706.00 | 726.00 | 726.00 | 2.40% | 49,600 |
| Aug 28, 2026 | 677.00 | 716.00 | 677.00 | 709.00 | 709.00 | 4.73% | 82,800 |
| Aug 27, 2026 | 682.00 | 684.00 | 676.00 | 677.00 | 677.00 | -0.44% | 13,900 |
| Aug 26, 2026 | 677.00 | 681.00 | 671.00 | 680.00 | 680.00 | 0.89% | 42,700 |
| Aug 25, 2026 | 677.00 | 677.00 | 668.00 | 674.00 | 674.00 | 0.60% | 46,400 |
| Aug 24, 2026 | 676.00 | 682.00 | 669.00 | 670.00 | 670.00 | -0.89% | 91,500 |
| Aug 21, 2026 | 682.00 | 684.00 | 672.00 | 676.00 | 676.00 | -0.44% | 20,500 |
| Aug 20, 2026 | 676.00 | 690.00 | 676.00 | 679.00 | 679.00 | 1.19% | 64,300 |
| Aug 19, 2026 | 671.00 | 681.00 | 671.00 | 671.00 | 671.00 | -0.89% | 24,800 |
| Aug 18, 2026 | 690.00 | 692.00 | 677.00 | 677.00 | 677.00 | -1.60% | 61,200 |
| Aug 17, 2026 | 678.00 | 691.00 | 678.00 | 688.00 | 688.00 | 1.78% | 53,300 |
| Aug 14, 2026 | 674.00 | 684.00 | 673.00 | 676.00 | 676.00 | 0.30% | 47,100 |
| Aug 13, 2026 | 679.00 | 683.00 | 669.00 | 674.00 | 674.00 | 0.30% | 27,800 |
| Aug 12, 2026 | 670.00 | 681.00 | 670.00 | 672.00 | 672.00 | 0.30% | 53,800 |
| Aug 10, 2026 | 671.00 | 681.00 | 669.00 | 670.00 | 670.00 | 0.90% | 32,800 |
| Aug 7, 2026 | 684.00 | 684.00 | 655.00 | 664.00 | 664.00 | -1.63% | 106,700 |
| Aug 6, 2026 | 683.00 | 693.00 | 672.00 | 675.00 | 675.00 | -1.17% | 47,200 |
| Aug 5, 2026 | 686.00 | 692.00 | 681.00 | 683.00 | 683.00 | -0.44% | 61,800 |
| Aug 4, 2026 | 676.00 | 691.00 | 676.00 | 686.00 | 686.00 | 0.88% | 32,500 |