Edia Co., Ltd. (TYO:3935)
Japan · Delayed Price · Currency is JPY 718.00
+9.00 (1.27%)
Sep 4, 2026, 3:30 PM JST
Edia Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 698.00 | 698.00 | 675.00 | 680.00 | 680.00 | -3.41% | 52,900 |
| Jul 31, 2026 | 704.00 | 714.00 | 700.00 | 704.00 | 704.00 | - | 30,700 |
| Jul 30, 2026 | 706.00 | 709.00 | 704.00 | 704.00 | 704.00 | -0.71% | 41,800 |
| Jul 29, 2026 | 710.00 | 715.00 | 704.00 | 709.00 | 709.00 | - | 43,800 |
| Jul 28, 2026 | 717.00 | 722.00 | 706.00 | 709.00 | 709.00 | -1.39% | 20,200 |
| Jul 27, 2026 | 713.00 | 726.00 | 713.00 | 719.00 | 719.00 | 0.42% | 28,300 |
| Jul 24, 2026 | 721.00 | 722.00 | 713.00 | 716.00 | 716.00 | -0.97% | 21,100 |
| Jul 23, 2026 | 717.00 | 723.00 | 716.00 | 723.00 | 723.00 | 0.84% | 21,100 |
| Jul 22, 2026 | 727.00 | 731.00 | 716.00 | 717.00 | 717.00 | -1.78% | 65,300 |
| Jul 21, 2026 | 735.00 | 735.00 | 723.00 | 730.00 | 730.00 | 0.55% | 11,000 |
| Jul 17, 2026 | 727.00 | 749.00 | 721.00 | 726.00 | 726.00 | -0.55% | 74,900 |
| Jul 16, 2026 | 708.00 | 738.00 | 692.00 | 730.00 | 730.00 | -3.05% | 146,400 |
| Jul 15, 2026 | 737.00 | 762.00 | 729.00 | 753.00 | 753.00 | 1.35% | 160,000 |
| Jul 14, 2026 | 732.00 | 743.00 | 731.00 | 743.00 | 743.00 | 1.23% | 25,000 |
| Jul 13, 2026 | 739.00 | 745.00 | 733.00 | 734.00 | 734.00 | - | 23,900 |
| Jul 10, 2026 | 743.00 | 745.00 | 734.00 | 734.00 | 734.00 | -0.68% | 22,700 |
| Jul 9, 2026 | 738.00 | 742.00 | 733.00 | 739.00 | 739.00 | 0.96% | 18,900 |
| Jul 8, 2026 | 734.00 | 741.00 | 726.00 | 732.00 | 732.00 | -0.54% | 18,900 |
| Jul 7, 2026 | 730.00 | 746.00 | 729.00 | 736.00 | 736.00 | 1.38% | 56,300 |
| Jul 6, 2026 | 718.00 | 731.00 | 718.00 | 726.00 | 726.00 | 0.69% | 49,400 |
| Jul 3, 2026 | 734.00 | 739.00 | 708.00 | 721.00 | 721.00 | -1.37% | 67,600 |
| Jul 2, 2026 | 729.00 | 743.00 | 726.00 | 731.00 | 731.00 | 0.83% | 47,100 |
| Jul 1, 2026 | 736.00 | 743.00 | 721.00 | 725.00 | 725.00 | -1.49% | 65,100 |
| Jun 30, 2026 | 750.00 | 750.00 | 732.00 | 736.00 | 736.00 | -1.21% | 37,300 |
| Jun 29, 2026 | 744.00 | 760.00 | 735.00 | 745.00 | 745.00 | 1.50% | 61,200 |
| Jun 26, 2026 | 740.00 | 743.00 | 727.00 | 734.00 | 734.00 | -1.34% | 52,800 |
| Jun 25, 2026 | 730.00 | 748.00 | 720.00 | 744.00 | 744.00 | 2.76% | 86,200 |